Grieg Seafood ASA (OSL:GSF)
Norway
· Delayed Price · Currency is NOK 72.55
-0.45 (-0.62%)
At close: Dec 5, 2025
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 73.50 | 72.55 | 72.55 | 72.55 | -0.62% | 181,033 |
| Dec 4, 2025 | 72.00 | 73.40 | 71.20 | 73.00 | 73.00 | 1.88% | 336,320 |
| Dec 3, 2025 | 71.00 | 72.40 | 71.00 | 71.65 | 71.65 | 0.35% | 370,178 |
| Dec 2, 2025 | 70.55 | 71.60 | 70.15 | 71.40 | 71.40 | 1.56% | 242,097 |
| Dec 1, 2025 | 71.65 | 71.65 | 69.60 | 70.30 | 70.30 | -2.36% | 401,309 |
| Nov 28, 2025 | 72.30 | 72.30 | 71.55 | 72.00 | 72.00 | 0.14% | 181,741 |
| Nov 27, 2025 | 71.20 | 72.25 | 71.20 | 71.90 | 71.90 | 0.98% | 281,461 |
| Nov 26, 2025 | 71.00 | 71.85 | 70.50 | 71.20 | 71.20 | 1.35% | 237,960 |
| Nov 25, 2025 | 70.60 | 71.80 | 70.25 | 70.25 | 70.25 | -0.14% | 288,438 |
| Nov 24, 2025 | 69.35 | 72.05 | 69.35 | 70.35 | 70.35 | 2.10% | 580,253 |
| Nov 21, 2025 | 68.25 | 69.00 | 67.05 | 68.90 | 68.90 | 0.88% | 377,120 |
| Nov 20, 2025 | 69.80 | 69.80 | 68.30 | 68.30 | 68.30 | -1.37% | 182,161 |
| Nov 19, 2025 | 67.85 | 69.25 | 67.80 | 69.25 | 69.25 | 2.59% | 293,825 |
| Nov 18, 2025 | 67.30 | 67.80 | 66.55 | 67.50 | 67.50 | -0.44% | 391,563 |
| Nov 17, 2025 | 69.30 | 69.55 | 67.80 | 67.80 | 67.80 | -1.88% | 319,589 |
| Nov 14, 2025 | 71.95 | 72.20 | 68.85 | 69.10 | 69.10 | -2.54% | 625,118 |
| Nov 13, 2025 | 69.00 | 73.00 | 68.00 | 70.90 | 70.90 | 6.86% | 1,792,404 |
| Nov 12, 2025 | 66.20 | 67.35 | 65.55 | 66.35 | 66.35 | -0.15% | 314,041 |
| Nov 11, 2025 | 67.00 | 67.00 | 66.05 | 66.45 | 66.45 | -0.82% | 108,925 |
| Nov 10, 2025 | 66.15 | 67.00 | 66.15 | 67.00 | 67.00 | 0.60% | 88,619 |
| Nov 7, 2025 | 66.60 | 67.10 | 66.00 | 66.60 | 66.60 | 0.23% | 168,200 |
| Nov 6, 2025 | 67.00 | 67.70 | 66.40 | 66.45 | 66.45 | -1.34% | 233,991 |
| Nov 5, 2025 | 67.00 | 68.05 | 66.90 | 67.35 | 67.35 | - | 131,437 |
| Nov 4, 2025 | 67.10 | 68.10 | 66.55 | 67.35 | 67.35 | 0.22% | 272,316 |
| Nov 3, 2025 | 67.65 | 68.30 | 67.10 | 67.20 | 67.20 | -1.03% | 302,802 |
| Oct 31, 2025 | 68.05 | 68.40 | 67.60 | 67.90 | 67.90 | -0.22% | 278,373 |
| Oct 30, 2025 | 69.00 | 69.00 | 67.75 | 68.05 | 68.05 | -1.52% | 221,629 |
| Oct 29, 2025 | 69.20 | 69.30 | 68.45 | 69.10 | 69.10 | 0.44% | 159,148 |
| Oct 28, 2025 | 69.95 | 69.95 | 68.50 | 68.80 | 68.80 | -0.94% | 164,312 |
| Oct 27, 2025 | 70.40 | 70.40 | 69.10 | 69.45 | 69.45 | -1.35% | 156,064 |
| Oct 24, 2025 | 71.20 | 71.20 | 69.60 | 70.40 | 70.40 | -1.12% | 213,164 |
| Oct 23, 2025 | 70.90 | 71.50 | 70.35 | 71.20 | 71.20 | 0.14% | 229,630 |
| Oct 22, 2025 | 71.00 | 71.60 | 70.80 | 71.10 | 71.10 | -0.70% | 140,746 |
| Oct 21, 2025 | 72.40 | 73.50 | 70.90 | 71.60 | 71.60 | -2.45% | 192,745 |
| Oct 20, 2025 | 74.00 | 74.20 | 73.35 | 73.40 | 73.40 | -0.68% | 159,426 |
| Oct 17, 2025 | 73.50 | 73.90 | 72.00 | 73.90 | 73.90 | 0.34% | 303,658 |
| Oct 16, 2025 | 70.65 | 74.00 | 70.50 | 73.65 | 73.65 | 3.95% | 738,965 |
| Oct 15, 2025 | 70.00 | 70.90 | 69.20 | 70.85 | 70.85 | 1.80% | 671,213 |
| Oct 14, 2025 | 69.50 | 70.00 | 69.20 | 69.60 | 69.60 | -0.50% | 172,748 |
| Oct 13, 2025 | 68.85 | 70.85 | 68.35 | 69.95 | 69.95 | 2.27% | 449,889 |
| Oct 10, 2025 | 67.80 | 70.10 | 67.75 | 68.40 | 68.40 | 1.11% | 606,055 |
| Oct 9, 2025 | 67.75 | 68.05 | 67.15 | 67.65 | 67.65 | 0.07% | 260,595 |
| Oct 8, 2025 | 70.15 | 70.85 | 67.10 | 67.60 | 67.60 | -3.15% | 751,504 |
| Oct 7, 2025 | 69.45 | 70.10 | 68.75 | 69.80 | 69.80 | 1.01% | 232,026 |
| Oct 6, 2025 | 69.50 | 70.30 | 69.10 | 69.10 | 69.10 | -0.43% | 226,763 |
| Oct 3, 2025 | 68.10 | 69.40 | 67.60 | 69.40 | 69.40 | 1.98% | 279,410 |
| Oct 2, 2025 | 69.40 | 69.85 | 68.05 | 68.05 | 68.05 | -1.95% | 216,906 |
| Oct 1, 2025 | 67.85 | 70.20 | 67.80 | 69.40 | 69.40 | 4.68% | 830,831 |
| Sep 30, 2025 | 67.50 | 67.50 | 65.60 | 66.30 | 66.30 | -1.04% | 267,229 |
| Sep 29, 2025 | 68.25 | 68.25 | 66.90 | 67.00 | 67.00 | -1.40% | 316,791 |
| Sep 26, 2025 | 68.75 | 68.75 | 67.95 | 67.95 | 67.95 | -1.09% | 197,585 |
| Sep 25, 2025 | 69.10 | 69.85 | 68.70 | 68.70 | 68.70 | -1.15% | 162,070 |
| Sep 24, 2025 | 69.80 | 69.80 | 68.85 | 69.50 | 69.50 | 0.07% | 166,492 |
| Sep 23, 2025 | 69.00 | 70.60 | 69.00 | 69.45 | 69.45 | 0.36% | 266,499 |
| Sep 22, 2025 | 68.00 | 69.30 | 68.00 | 69.20 | 69.20 | 1.84% | 288,772 |
| Sep 19, 2025 | 68.20 | 69.15 | 67.75 | 67.95 | 67.95 | -0.66% | 426,139 |
| Sep 18, 2025 | 68.30 | 68.45 | 67.65 | 68.40 | 68.40 | 0.07% | 232,766 |
| Sep 17, 2025 | 68.85 | 69.00 | 68.15 | 68.35 | 68.35 | -0.44% | 242,092 |
| Sep 16, 2025 | 69.90 | 69.90 | 68.55 | 68.65 | 68.65 | -1.08% | 164,406 |
| Sep 15, 2025 | 68.85 | 70.00 | 68.50 | 69.40 | 69.40 | 1.31% | 296,272 |
| Sep 12, 2025 | 71.00 | 71.20 | 67.40 | 68.50 | 68.50 | -4.06% | 1,278,499 |
| Sep 11, 2025 | 71.40 | 71.55 | 70.50 | 71.40 | 71.40 | 0.85% | 307,144 |
| Sep 10, 2025 | 68.95 | 71.60 | 68.95 | 70.80 | 70.80 | 2.68% | 1,011,842 |
| Sep 9, 2025 | 68.60 | 68.95 | 67.60 | 68.95 | 68.95 | 0.22% | 257,904 |
| Sep 8, 2025 | 68.05 | 68.95 | 67.40 | 68.80 | 68.80 | 1.18% | 963,562 |
| Sep 5, 2025 | 67.30 | 68.05 | 66.65 | 68.00 | 68.00 | 1.19% | 297,515 |
| Sep 4, 2025 | 67.50 | 68.30 | 67.15 | 67.20 | 67.20 | -0.15% | 305,318 |
| Sep 3, 2025 | 68.10 | 68.20 | 67.25 | 67.30 | 67.30 | -1.39% | 339,206 |
| Sep 2, 2025 | 70.20 | 70.40 | 67.80 | 68.25 | 68.25 | -2.50% | 591,801 |
| Sep 1, 2025 | 71.00 | 71.55 | 70.00 | 70.00 | 70.00 | -1.48% | 209,795 |
| Aug 29, 2025 | 70.20 | 71.40 | 69.60 | 71.05 | 71.05 | 1.57% | 919,353 |
| Aug 28, 2025 | 69.55 | 70.00 | 68.25 | 69.95 | 69.95 | 1.08% | 482,111 |
| Aug 27, 2025 | 69.60 | 70.70 | 69.10 | 69.20 | 69.20 | - | 524,421 |
| Aug 26, 2025 | 71.80 | 71.80 | 69.15 | 69.20 | 69.20 | 0.29% | 1,298,681 |
| Aug 25, 2025 | 69.75 | 70.20 | 68.95 | 69.00 | 69.00 | -1.43% | 381,931 |
| Aug 22, 2025 | 71.00 | 71.30 | 69.60 | 70.00 | 70.00 | -1.27% | 306,151 |
| Aug 21, 2025 | 69.90 | 71.15 | 69.70 | 70.90 | 70.90 | 1.14% | 168,029 |
| Aug 20, 2025 | 69.65 | 70.40 | 68.90 | 70.10 | 70.10 | 0.65% | 128,980 |
| Aug 19, 2025 | 68.55 | 70.40 | 68.55 | 69.65 | 69.65 | 1.02% | 175,958 |
| Aug 18, 2025 | 69.25 | 70.45 | 68.55 | 68.95 | 68.95 | -0.79% | 268,727 |
| Aug 15, 2025 | 70.25 | 70.35 | 69.20 | 69.50 | 69.50 | -0.64% | 204,024 |
| Aug 14, 2025 | 70.75 | 70.75 | 69.70 | 69.95 | 69.95 | -1.06% | 254,504 |
| Aug 13, 2025 | 71.70 | 73.00 | 70.45 | 70.70 | 70.70 | 1.14% | 750,464 |
| Aug 12, 2025 | 70.70 | 71.00 | 68.85 | 69.90 | 69.90 | -0.14% | 336,167 |
| Aug 11, 2025 | 71.05 | 71.05 | 70.00 | 70.00 | 70.00 | -1.82% | 148,164 |
| Aug 8, 2025 | 69.80 | 71.40 | 69.80 | 71.30 | 71.30 | 1.86% | 274,853 |
| Aug 7, 2025 | 70.05 | 70.80 | 69.65 | 70.00 | 70.00 | 1.08% | 267,730 |
| Aug 6, 2025 | 70.00 | 71.00 | 69.25 | 69.25 | 69.25 | -0.50% | 139,197 |
| Aug 5, 2025 | 70.10 | 70.30 | 69.45 | 69.60 | 69.60 | -0.64% | 643,871 |
| Aug 4, 2025 | 70.80 | 71.20 | 69.80 | 70.05 | 70.05 | 2.26% | 253,447 |
| Aug 1, 2025 | 69.00 | 69.45 | 68.30 | 68.50 | 68.50 | -0.94% | 197,335 |
| Jul 31, 2025 | 68.50 | 69.60 | 68.40 | 69.15 | 69.15 | 0.88% | 164,438 |
| Jul 30, 2025 | 68.90 | 70.30 | 68.00 | 68.55 | 68.55 | -2.14% | 219,160 |
| Jul 29, 2025 | 70.35 | 70.40 | 68.75 | 70.05 | 70.05 | -0.36% | 418,007 |
| Jul 28, 2025 | 71.20 | 71.95 | 70.30 | 70.30 | 70.30 | -1.40% | 251,282 |
| Jul 25, 2025 | 72.00 | 72.45 | 71.00 | 71.30 | 71.30 | -1.66% | 434,874 |
| Jul 24, 2025 | 73.85 | 73.85 | 71.20 | 72.50 | 72.50 | -1.69% | 1,232,950 |
| Jul 23, 2025 | 73.25 | 74.10 | 72.65 | 73.75 | 73.75 | 0.82% | 502,928 |
| Jul 22, 2025 | 73.05 | 75.10 | 72.25 | 73.15 | 73.15 | -0.75% | 1,478,111 |
| Jul 21, 2025 | 75.00 | 75.10 | 72.90 | 73.70 | 73.70 | -1.60% | 456,377 |