Grieg Seafood ASA (OSL:GSF)
Norway
· Delayed Price · Currency is NOK 73.55
-0.45 (-0.61%)
Mar 6, 2026, 12:17 PM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.70 | 74.20 | 73.15 | 74.20 | - | 0.68% | 91,665 |
| Mar 4, 2026 | 71.75 | 73.95 | 71.45 | 73.70 | 73.70 | 2.65% | 247,237 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.15 | 71.80 | 71.80 | -1.17% | 265,734 |
| Mar 2, 2026 | 73.70 | 73.85 | 72.15 | 72.65 | 72.65 | -3.26% | 419,788 |
| Feb 27, 2026 | 73.90 | 75.10 | 73.30 | 75.10 | 75.10 | 2.18% | 469,538 |
| Feb 26, 2026 | 74.00 | 74.35 | 73.00 | 73.50 | 73.50 | -0.41% | 320,865 |
| Feb 25, 2026 | 76.00 | 76.35 | 73.50 | 73.80 | 73.80 | -1.14% | 769,553 |
| Feb 24, 2026 | 73.15 | 75.05 | 72.60 | 74.65 | 74.65 | 3.11% | 357,702 |
| Feb 23, 2026 | 73.55 | 73.55 | 72.40 | 72.40 | 72.40 | -2.29% | 323,778 |
| Feb 20, 2026 | 72.10 | 74.85 | 71.10 | 74.10 | 74.10 | 2.92% | 424,647 |
| Feb 19, 2026 | 72.80 | 73.40 | 71.50 | 72.00 | 72.00 | -0.83% | 325,268 |
| Feb 18, 2026 | 73.00 | 74.00 | 72.50 | 72.60 | 72.60 | 0.48% | 206,675 |
| Feb 17, 2026 | 73.00 | 73.00 | 71.90 | 72.25 | 72.25 | -0.62% | 121,732 |
| Feb 16, 2026 | 72.35 | 72.90 | 71.70 | 72.70 | 72.70 | 0.41% | 127,256 |
| Feb 13, 2026 | 72.50 | 72.95 | 71.55 | 72.40 | 72.40 | 0.35% | 235,344 |
| Feb 12, 2026 | 73.60 | 73.60 | 71.65 | 72.15 | 72.15 | -1.57% | 394,908 |
| Feb 11, 2026 | 72.30 | 73.50 | 72.30 | 73.30 | 73.30 | 0.55% | 139,923 |
| Feb 10, 2026 | 72.95 | 72.95 | 71.95 | 72.90 | 72.90 | -0.07% | 191,732 |
| Feb 9, 2026 | 73.45 | 74.30 | 72.45 | 72.95 | 72.95 | -0.55% | 246,929 |
| Feb 6, 2026 | 73.75 | 73.90 | 72.40 | 73.35 | 73.35 | -0.47% | 496,521 |
| Feb 5, 2026 | 73.80 | 74.85 | 73.50 | 73.70 | 73.70 | -1.14% | 222,168 |
| Feb 4, 2026 | 74.00 | 74.75 | 73.20 | 74.55 | 74.55 | 0.74% | 198,785 |
| Feb 3, 2026 | 72.85 | 74.00 | 72.10 | 74.00 | 74.00 | 1.58% | 229,021 |
| Feb 2, 2026 | 73.50 | 73.50 | 72.35 | 72.85 | 72.85 | -2.08% | 196,330 |
| Jan 30, 2026 | 73.90 | 74.80 | 73.90 | 74.40 | 74.40 | 0.61% | 243,164 |
| Jan 29, 2026 | 71.85 | 74.60 | 71.35 | 73.95 | 73.95 | 3.64% | 477,612 |
| Jan 28, 2026 | 70.45 | 71.55 | 70.25 | 71.35 | 71.35 | 0.99% | 203,423 |
| Jan 27, 2026 | 69.85 | 71.00 | 69.25 | 70.65 | 70.65 | 1.15% | 444,894 |
| Jan 26, 2026 | 69.95 | 69.95 | 68.85 | 69.85 | 69.85 | -0.21% | 495,711 |
| Jan 23, 2026 | 71.40 | 71.40 | 69.20 | 70.00 | 70.00 | -0.99% | 374,624 |
| Jan 22, 2026 | 71.20 | 71.70 | 70.10 | 70.70 | 70.70 | 1.29% | 285,721 |
| Jan 21, 2026 | 70.20 | 70.20 | 69.10 | 69.80 | 69.80 | -0.43% | 338,242 |
| Jan 20, 2026 | 70.05 | 70.85 | 69.35 | 70.10 | 70.10 | 0.21% | 355,934 |
| Jan 19, 2026 | 69.20 | 70.55 | 68.90 | 69.95 | 69.95 | -3.12% | 530,888 |
| Jan 16, 2026 | 73.45 | 73.45 | 72.20 | 72.20 | 72.20 | -1.57% | 285,693 |
| Jan 15, 2026 | 73.45 | 73.45 | 72.70 | 73.35 | 73.35 | -0.07% | 191,053 |
| Jan 14, 2026 | 74.10 | 74.25 | 72.40 | 73.40 | 73.40 | -0.94% | 397,578 |
| Jan 13, 2026 | 73.95 | 74.30 | 73.50 | 74.10 | 74.10 | 0.14% | 159,639 |
| Jan 12, 2026 | 74.00 | 74.20 | 73.45 | 74.00 | 74.00 | 0.20% | 147,416 |
| Jan 9, 2026 | 74.10 | 74.50 | 73.65 | 73.85 | 73.85 | - | 203,798 |
| Jan 8, 2026 | 73.95 | 74.45 | 73.50 | 73.85 | 73.85 | -0.20% | 210,485 |
| Jan 7, 2026 | 73.65 | 74.05 | 73.50 | 74.00 | 74.00 | 0.34% | 193,740 |
| Jan 6, 2026 | 75.10 | 75.10 | 73.65 | 73.75 | 73.75 | -1.40% | 319,211 |
| Jan 5, 2026 | 77.00 | 77.00 | 74.70 | 74.80 | 74.80 | -2.41% | 444,703 |
| Jan 2, 2026 | 78.15 | 78.35 | 76.60 | 76.65 | 76.65 | -1.54% | 236,514 |
| Dec 30, 2025 | 77.70 | 78.30 | 77.05 | 77.85 | 77.85 | 0.58% | 284,941 |
| Dec 29, 2025 | 75.90 | 77.50 | 75.70 | 77.40 | 77.40 | 3.06% | 759,506 |
| Dec 23, 2025 | 75.50 | 76.20 | 74.80 | 75.10 | 75.10 | -0.73% | 187,543 |
| Dec 22, 2025 | 76.30 | 76.30 | 75.20 | 75.65 | 75.65 | 0.13% | 159,343 |
| Dec 19, 2025 | 75.50 | 76.30 | 75.25 | 75.55 | 75.55 | 0.20% | 577,068 |
| Dec 18, 2025 | 74.40 | 75.40 | 74.20 | 75.40 | 75.40 | 1.21% | 164,259 |
| Dec 17, 2025 | 74.00 | 75.20 | 74.00 | 74.50 | 74.50 | 0.13% | 192,481 |
| Dec 16, 2025 | 73.65 | 75.05 | 73.50 | 74.40 | 74.40 | 0.74% | 374,091 |
| Dec 15, 2025 | 72.55 | 74.00 | 72.20 | 73.85 | 73.85 | 1.72% | 136,914 |
| Dec 12, 2025 | 73.25 | 73.25 | 72.00 | 72.60 | 72.60 | -0.95% | 649,745 |
| Dec 11, 2025 | 75.00 | 75.00 | 73.05 | 73.30 | 73.30 | -2.01% | 306,252 |
| Dec 10, 2025 | 75.90 | 76.25 | 74.55 | 74.80 | 74.80 | -0.86% | 345,014 |
| Dec 9, 2025 | 75.50 | 75.85 | 75.00 | 75.45 | 75.45 | 0.60% | 347,411 |
| Dec 8, 2025 | 74.15 | 75.15 | 73.50 | 75.00 | 75.00 | 3.38% | 841,089 |
| 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 |