Grieg Seafood ASA (OSL:GSF)
Norway
· Delayed Price · Currency is NOK 37.20
+2.34 (6.71%)
Apr 28, 2026, 4:28 PM CET
Grieg Seafood ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.56 | 37.52 | 35.40 | 37.20 | 37.20 | 6.71% | 1,730,539 |
| Apr 27, 2026 | 34.50 | 35.64 | 34.26 | 34.86 | 34.86 | 1.28% | 496,422 |
| Apr 24, 2026 | 34.62 | 34.62 | 33.76 | 34.42 | 34.42 | 0.12% | 561,887 |
| Apr 23, 2026 | 34.40 | 34.84 | 33.92 | 34.38 | 34.38 | 1.24% | 671,063 |
| Apr 22, 2026 | 33.90 | 34.42 | 33.74 | 33.96 | 33.96 | 0.18% | 492,701 |
| Apr 21, 2026 | 34.40 | 35.08 | 33.76 | 33.90 | 33.90 | -1.11% | 1,466,803 |
| Apr 20, 2026 | 36.52 | 37.06 | 34.28 | 34.28 | 34.28 | -52.12% | 2,992,766 |
| Apr 17, 2026 | 71.55 | 73.00 | 71.10 | 71.60 | 35.96 | 0.35% | 1,032,176 |
| Apr 16, 2026 | 70.95 | 71.90 | 70.65 | 71.35 | 35.84 | 0.78% | 637,901 |
| Apr 15, 2026 | 72.65 | 72.70 | 70.35 | 70.80 | 35.56 | -1.94% | 768,403 |
| Apr 14, 2026 | 73.05 | 73.30 | 72.00 | 72.20 | 36.26 | -0.21% | 472,262 |
| Apr 13, 2026 | 72.00 | 72.65 | 71.70 | 72.35 | 36.34 | 0.56% | 476,856 |
| Apr 10, 2026 | 72.00 | 72.40 | 71.05 | 71.95 | 36.14 | 0.49% | 522,654 |
| Apr 9, 2026 | 73.00 | 73.15 | 70.35 | 71.60 | 35.96 | -6.28% | 1,689,299 |
| Apr 8, 2026 | 76.50 | 77.05 | 75.70 | 76.40 | 38.37 | 1.87% | 453,648 |
| Apr 7, 2026 | 76.65 | 76.65 | 74.75 | 75.00 | 37.67 | -1.19% | 498,869 |
| Apr 1, 2026 | 76.90 | 76.90 | 75.85 | 75.90 | 38.12 | -0.52% | 250,433 |
| Mar 31, 2026 | 75.00 | 76.45 | 74.80 | 76.30 | 38.32 | 2.62% | 534,638 |
| Mar 30, 2026 | 71.80 | 74.80 | 71.45 | 74.35 | 37.34 | 4.57% | 387,591 |
| Mar 27, 2026 | 72.00 | 72.05 | 70.70 | 71.10 | 35.71 | -0.28% | 209,230 |
| Mar 26, 2026 | 69.75 | 71.50 | 69.75 | 71.30 | 35.81 | 2.22% | 219,228 |
| Mar 25, 2026 | 70.25 | 70.80 | 69.60 | 69.75 | 35.03 | -0.50% | 190,326 |
| Mar 24, 2026 | 69.50 | 70.10 | 69.00 | 70.10 | 35.21 | -0.14% | 297,366 |
| Mar 23, 2026 | 69.05 | 70.40 | 68.00 | 70.20 | 35.26 | 0.65% | 307,273 |
| Mar 20, 2026 | 70.65 | 71.40 | 69.70 | 69.75 | 35.03 | -0.78% | 350,588 |
| Mar 19, 2026 | 73.15 | 73.15 | 70.30 | 70.30 | 35.31 | -4.22% | 410,289 |
| Mar 18, 2026 | 73.60 | 74.20 | 73.30 | 73.40 | 36.87 | -0.27% | 215,712 |
| Mar 17, 2026 | 73.55 | 74.10 | 73.25 | 73.60 | 36.97 | -0.54% | 188,474 |
| Mar 16, 2026 | 72.90 | 74.40 | 72.50 | 74.00 | 37.17 | 1.58% | 184,897 |
| Mar 13, 2026 | 72.15 | 73.55 | 71.90 | 72.85 | 36.59 | 1.11% | 259,810 |
| Mar 12, 2026 | 71.50 | 72.25 | 71.15 | 72.05 | 36.19 | 0.63% | 228,783 |
| Mar 11, 2026 | 71.20 | 71.80 | 70.35 | 71.60 | 35.96 | 0.56% | 139,585 |
| Mar 10, 2026 | 70.70 | 71.50 | 70.70 | 71.20 | 35.76 | - | 249,649 |
| Mar 9, 2026 | 72.20 | 72.25 | 70.70 | 71.20 | 35.76 | -2.86% | 444,057 |
| Mar 6, 2026 | 74.10 | 74.65 | 72.55 | 73.30 | 36.82 | -0.95% | 240,123 |
| Mar 5, 2026 | 73.70 | 74.60 | 73.15 | 74.00 | 37.17 | 0.41% | 191,761 |
| Mar 4, 2026 | 71.75 | 73.95 | 71.45 | 73.70 | 37.02 | 2.65% | 247,237 |
| Mar 3, 2026 | 72.50 | 72.50 | 71.15 | 71.80 | 36.06 | -1.17% | 265,734 |
| Mar 2, 2026 | 73.70 | 73.85 | 72.15 | 72.65 | 36.49 | -3.26% | 419,788 |
| Feb 27, 2026 | 73.90 | 75.10 | 73.30 | 75.10 | 37.72 | 2.18% | 469,538 |
| Feb 26, 2026 | 74.00 | 74.35 | 73.00 | 73.50 | 36.92 | -0.41% | 320,865 |
| Feb 25, 2026 | 76.00 | 76.35 | 73.50 | 73.80 | 37.07 | -1.14% | 769,553 |
| Feb 24, 2026 | 73.15 | 75.05 | 72.60 | 74.65 | 37.49 | 3.11% | 357,702 |
| Feb 23, 2026 | 73.55 | 73.55 | 72.40 | 72.40 | 36.36 | -2.29% | 323,778 |
| Feb 20, 2026 | 72.10 | 74.85 | 71.10 | 74.10 | 37.22 | 2.92% | 424,647 |
| Feb 19, 2026 | 72.80 | 73.40 | 71.50 | 72.00 | 36.16 | -0.83% | 325,268 |
| Feb 18, 2026 | 73.00 | 74.00 | 72.50 | 72.60 | 36.47 | 0.48% | 206,675 |
| Feb 17, 2026 | 73.00 | 73.00 | 71.90 | 72.25 | 36.29 | -0.62% | 121,732 |
| Feb 16, 2026 | 72.35 | 72.90 | 71.70 | 72.70 | 36.52 | 0.41% | 127,256 |
| Feb 13, 2026 | 72.50 | 72.95 | 71.55 | 72.40 | 36.36 | 0.35% | 235,344 |
| Feb 12, 2026 | 73.60 | 73.60 | 71.65 | 72.15 | 36.24 | -1.57% | 394,908 |
| Feb 11, 2026 | 72.30 | 73.50 | 72.30 | 73.30 | 36.82 | 0.55% | 139,923 |
| Feb 10, 2026 | 72.95 | 72.95 | 71.95 | 72.90 | 36.62 | -0.07% | 191,732 |
| Feb 9, 2026 | 73.45 | 74.30 | 72.45 | 72.95 | 36.64 | -0.55% | 246,929 |
| Feb 6, 2026 | 73.75 | 73.90 | 72.40 | 73.35 | 36.84 | -0.47% | 496,521 |
| Feb 5, 2026 | 73.80 | 74.85 | 73.50 | 73.70 | 37.02 | -1.14% | 222,168 |
| Feb 4, 2026 | 74.00 | 74.75 | 73.20 | 74.55 | 37.44 | 0.74% | 198,785 |
| Feb 3, 2026 | 72.85 | 74.00 | 72.10 | 74.00 | 37.17 | 1.58% | 229,021 |
| Feb 2, 2026 | 73.50 | 73.50 | 72.35 | 72.85 | 36.59 | -2.08% | 196,330 |
| Jan 30, 2026 | 73.90 | 74.80 | 73.90 | 74.40 | 37.37 | 0.61% | 243,164 |
| Jan 29, 2026 | 71.85 | 74.60 | 71.35 | 73.95 | 37.14 | 3.64% | 477,612 |
| Jan 28, 2026 | 70.45 | 71.55 | 70.25 | 71.35 | 35.84 | 0.99% | 203,423 |
| Jan 27, 2026 | 69.85 | 71.00 | 69.25 | 70.65 | 35.49 | 1.15% | 444,894 |
| Jan 26, 2026 | 69.95 | 69.95 | 68.85 | 69.85 | 35.08 | -0.21% | 495,711 |
| Jan 23, 2026 | 71.40 | 71.40 | 69.20 | 70.00 | 35.16 | -0.99% | 374,624 |
| Jan 22, 2026 | 71.20 | 71.70 | 70.10 | 70.70 | 35.51 | 1.29% | 285,721 |
| Jan 21, 2026 | 70.20 | 70.20 | 69.10 | 69.80 | 35.06 | -0.43% | 338,242 |
| Jan 20, 2026 | 70.05 | 70.85 | 69.35 | 70.10 | 35.21 | 0.21% | 355,934 |
| Jan 19, 2026 | 69.20 | 70.55 | 68.90 | 69.95 | 35.13 | -3.12% | 530,888 |
| Jan 16, 2026 | 73.45 | 73.45 | 72.20 | 72.20 | 36.26 | -1.57% | 285,693 |
| Jan 15, 2026 | 73.45 | 73.45 | 72.70 | 73.35 | 36.84 | -0.07% | 191,053 |
| Jan 14, 2026 | 74.10 | 74.25 | 72.40 | 73.40 | 36.87 | -0.94% | 397,578 |
| Jan 13, 2026 | 73.95 | 74.30 | 73.50 | 74.10 | 37.22 | 0.14% | 159,639 |
| Jan 12, 2026 | 74.00 | 74.20 | 73.45 | 74.00 | 37.17 | 0.20% | 147,416 |
| Jan 9, 2026 | 74.10 | 74.50 | 73.65 | 73.85 | 37.09 | - | 203,798 |
| Jan 8, 2026 | 73.95 | 74.45 | 73.50 | 73.85 | 37.09 | -0.20% | 210,485 |
| Jan 7, 2026 | 73.65 | 74.05 | 73.50 | 74.00 | 37.17 | 0.34% | 193,740 |
| Jan 6, 2026 | 75.10 | 75.10 | 73.65 | 73.75 | 37.04 | -1.40% | 319,211 |
| Jan 5, 2026 | 77.00 | 77.00 | 74.70 | 74.80 | 37.57 | -2.41% | 444,703 |
| Jan 2, 2026 | 78.15 | 78.35 | 76.60 | 76.65 | 38.50 | -1.54% | 236,514 |
| Dec 30, 2025 | 77.70 | 78.30 | 77.05 | 77.85 | 39.10 | 0.58% | 284,941 |
| Dec 29, 2025 | 75.90 | 77.50 | 75.70 | 77.40 | 38.88 | 3.06% | 759,506 |
| Dec 23, 2025 | 75.50 | 76.20 | 74.80 | 75.10 | 37.72 | -0.73% | 187,543 |
| Dec 22, 2025 | 76.30 | 76.30 | 75.20 | 75.65 | 38.00 | 0.13% | 159,343 |
| Dec 19, 2025 | 75.50 | 76.30 | 75.25 | 75.55 | 37.95 | 0.20% | 577,068 |
| Dec 18, 2025 | 74.40 | 75.40 | 74.20 | 75.40 | 37.87 | 1.21% | 164,259 |
| Dec 17, 2025 | 74.00 | 75.20 | 74.00 | 74.50 | 37.42 | 0.13% | 192,481 |
| Dec 16, 2025 | 73.65 | 75.05 | 73.50 | 74.40 | 37.37 | 0.74% | 374,091 |
| Dec 15, 2025 | 72.55 | 74.00 | 72.20 | 73.85 | 37.09 | 1.72% | 136,914 |
| Dec 12, 2025 | 73.25 | 73.25 | 72.00 | 72.60 | 36.47 | -0.95% | 649,745 |
| Dec 11, 2025 | 75.00 | 75.00 | 73.05 | 73.30 | 36.82 | -2.01% | 306,252 |
| Dec 10, 2025 | 75.90 | 76.25 | 74.55 | 74.80 | 37.57 | -0.86% | 345,014 |
| Dec 9, 2025 | 75.50 | 75.85 | 75.00 | 75.45 | 37.90 | 0.60% | 347,411 |
| Dec 8, 2025 | 74.15 | 75.15 | 73.50 | 75.00 | 37.67 | 3.38% | 841,089 |
| Dec 5, 2025 | 73.00 | 73.50 | 72.55 | 72.55 | 36.44 | -0.62% | 181,033 |
| Dec 4, 2025 | 72.00 | 73.40 | 71.20 | 73.00 | 36.67 | 1.88% | 336,320 |
| Dec 3, 2025 | 71.00 | 72.40 | 71.00 | 71.65 | 35.99 | 0.35% | 370,178 |
| Dec 2, 2025 | 70.55 | 71.60 | 70.15 | 71.40 | 35.86 | 1.56% | 242,097 |
| Dec 1, 2025 | 71.65 | 71.65 | 69.60 | 70.30 | 35.31 | -2.36% | 401,309 |
| Nov 28, 2025 | 72.30 | 72.30 | 71.55 | 72.00 | 36.16 | 0.14% | 181,741 |