Grieg Seafood ASA GSF
OSL · Norway · Process Industries
NOK 25.20-0.58 (-2.25%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 25.78 | +1.26% | NOK 25.62 | NOK 26.42 | NOK 25.62 | 255.22K |
| 2026-09-29 | NOK 25.46 | -1.16% | NOK 25.90 | NOK 25.92 | NOK 25.40 | 135.57K |
| 2026-09-28 | NOK 25.76 | +0.08% | NOK 25.90 | NOK 25.98 | NOK 25.54 | 170.26K |
| 2026-09-25 | NOK 25.74 | +1.02% | NOK 25.58 | NOK 26.24 | NOK 25.58 | 396.12K |
| 2026-09-24 | NOK 25.48 | -0.62% | NOK 25.90 | NOK 25.90 | NOK 25.38 | 144.73K |
| 2026-09-23 | NOK 25.64 | +2.15% | NOK 25.62 | NOK 25.96 | NOK 25.40 | 424.45K |
| 2026-09-22 | NOK 25.10 | +1.87% | NOK 25.32 | NOK 25.60 | NOK 24.98 | 377.89K |
| 2026-09-21 | NOK 24.64 | -1.36% | NOK 25.18 | NOK 25.18 | NOK 24.42 | 415.80K |
| 2026-09-18 | NOK 24.98 | -2.27% | NOK 25.60 | NOK 25.60 | NOK 24.60 | 1.53M |
| 2026-09-17 | NOK 25.56 | -0.39% | NOK 25.80 | NOK 26.02 | NOK 25.50 | 362.52K |
| 2026-09-16 | NOK 25.66 | -1.38% | NOK 26.10 | NOK 26.22 | NOK 25.66 | 328.66K |
| 2026-09-15 | NOK 26.02 | -1.81% | NOK 26.50 | NOK 26.50 | NOK 26.02 | 410.16K |
| 2026-09-14 | NOK 26.50 | -1.19% | NOK 27.00 | NOK 27.02 | NOK 26.40 | 256.49K |
| 2026-09-11 | NOK 26.82 | -0.59% | NOK 27.00 | NOK 27.30 | NOK 26.82 | 212.58K |
| 2026-09-10 | NOK 26.98 | -0.22% | NOK 27.14 | NOK 27.52 | NOK 26.88 | 268.81K |
| 2026-09-09 | NOK 27.04 | +0.15% | NOK 27.00 | NOK 27.50 | NOK 26.94 | 226.41K |
| 2026-09-08 | NOK 27.00 | +1.66% | NOK 26.70 | NOK 27.18 | NOK 26.64 | 342.11K |
| 2026-09-07 | NOK 26.56 | -1.34% | NOK 27.06 | NOK 27.46 | NOK 26.56 | 444.30K |
| 2026-09-04 | NOK 26.92 | -1.90% | NOK 27.52 | NOK 27.64 | NOK 26.74 | 549.86K |
| 2026-09-03 | NOK 27.44 | -4.52% | NOK 28.86 | NOK 28.86 | NOK 27.44 | 678.87K |
| 2026-09-02 | NOK 28.74 | -0.83% | NOK 29.02 | NOK 29.28 | NOK 28.74 | 234.49K |
| 2026-09-01 | NOK 28.98 | -0.07% | NOK 29.04 | NOK 29.20 | NOK 28.64 | 553.71K |
| 2026-08-31 | NOK 29.00 | -5.35% | NOK 30.18 | NOK 30.34 | NOK 29.00 | 862.80K |
| 2026-08-28 | NOK 30.64 | +2.54% | NOK 30.60 | NOK 32.30 | NOK 30.52 | 2.30M |
| 2026-08-27 | NOK 29.88 | -2.23% | NOK 29.16 | NOK 30.10 | NOK 28.86 | 665.12K |
| 2026-08-26 | NOK 30.56 | +3.38% | NOK 29.56 | NOK 30.64 | NOK 29.42 | 708.06K |
| 2026-08-25 | NOK 29.56 | -0.61% | NOK 29.70 | NOK 30.10 | NOK 29.56 | 330.88K |
| 2026-08-24 | NOK 29.74 | +0.88% | NOK 29.40 | NOK 29.90 | NOK 29.40 | 127.69K |
| 2026-08-21 | NOK 29.48 | +1.66% | NOK 28.94 | NOK 29.76 | NOK 28.82 | 206.61K |
| 2026-08-20 | NOK 29.00 | -0.75% | NOK 29.22 | NOK 29.62 | NOK 28.94 | 233.42K |
| 2026-08-19 | NOK 29.22 | -0.07% | NOK 29.46 | NOK 29.50 | NOK 28.72 | 158.36K |
| 2026-08-18 | NOK 29.24 | -1.95% | NOK 29.50 | NOK 29.66 | NOK 29.16 | 212.22K |
| 2026-08-17 | NOK 29.82 | -0.13% | NOK 29.86 | NOK 30.00 | NOK 29.50 | 132.47K |
| 2026-08-14 | NOK 29.86 | -1.32% | NOK 30.40 | NOK 30.40 | NOK 29.78 | 182.19K |
| 2026-08-13 | NOK 30.26 | +0.53% | NOK 30.16 | NOK 30.48 | NOK 29.62 | 263.59K |
| 2026-08-12 | NOK 30.10 | +1.48% | NOK 29.98 | NOK 30.28 | NOK 29.70 | 284.87K |
| 2026-08-11 | NOK 29.66 | +0.61% | NOK 29.78 | NOK 29.82 | NOK 29.56 | 132.76K |
| 2026-08-10 | NOK 29.48 | -1.07% | NOK 30.00 | NOK 30.00 | NOK 29.48 | 129.94K |
| 2026-08-07 | NOK 29.80 | +1.02% | NOK 29.38 | NOK 30.00 | NOK 29.26 | 231.01K |
| 2026-08-06 | NOK 29.50 | +0.68% | NOK 29.30 | NOK 29.86 | NOK 29.20 | 198.77K |
| 2026-08-05 | NOK 29.30 | -1.88% | NOK 30.00 | NOK 30.00 | NOK 28.88 | 390.80K |
| 2026-08-04 | NOK 29.86 | -0.60% | NOK 30.10 | NOK 30.12 | NOK 29.60 | 197.33K |
| 2026-08-03 | NOK 30.04 | -0.46% | NOK 30.36 | NOK 30.50 | NOK 30.04 | 120.12K |
| 2026-07-31 | NOK 30.18 | -1.82% | NOK 30.84 | NOK 30.84 | NOK 30.12 | 102.21K |
| 2026-07-30 | NOK 30.74 | +0.33% | NOK 30.42 | NOK 30.82 | NOK 30.36 | 161.34K |
| 2026-07-29 | NOK 30.64 | -1.35% | NOK 31.14 | NOK 31.22 | NOK 30.50 | 152.82K |
| 2026-07-28 | NOK 31.06 | +0.45% | NOK 31.00 | NOK 31.30 | NOK 30.64 | 197.67K |
| 2026-07-27 | NOK 30.92 | +0.98% | NOK 30.90 | NOK 31.30 | NOK 30.70 | 231.37K |
| 2026-07-24 | NOK 30.62 | +1.66% | NOK 30.32 | NOK 31.00 | NOK 30.22 | 301.09K |
| 2026-07-23 | NOK 30.12 | -0.26% | NOK 30.30 | NOK 30.40 | NOK 30.00 | 135.09K |
| 2026-07-22 | NOK 30.20 | +1.00% | NOK 30.00 | NOK 30.76 | NOK 29.86 | 262.27K |
| 2026-07-21 | NOK 29.90 | +0.61% | NOK 29.80 | NOK 30.00 | NOK 29.58 | 145.88K |
| 2026-07-20 | NOK 29.72 | -0.54% | NOK 29.90 | NOK 30.22 | NOK 29.60 | 135.06K |
| 2026-07-17 | NOK 29.88 | +0.20% | NOK 29.92 | NOK 30.14 | NOK 29.70 | 98.73K |
| 2026-07-16 | NOK 29.82 | +1.36% | NOK 29.42 | NOK 30.18 | NOK 29.32 | 155.24K |
| 2026-07-15 | NOK 29.42 | -0.07% | NOK 29.30 | NOK 30.12 | NOK 29.22 | 185.89K |
| 2026-07-14 | NOK 29.44 | +0.68% | NOK 29.04 | NOK 29.80 | NOK 28.76 | 265.12K |
| 2026-07-13 | NOK 29.24 | +0.34% | NOK 29.16 | NOK 29.42 | NOK 29.06 | 84.65K |
| 2026-07-10 | NOK 29.14 | +0.14% | NOK 29.44 | NOK 29.44 | NOK 28.90 | 135.36K |
| 2026-07-09 | NOK 29.10 | +2.32% | NOK 29.54 | NOK 29.98 | NOK 29.10 | 409.06K |
| 2026-07-08 | NOK 28.44 | -0.42% | NOK 28.40 | NOK 28.68 | NOK 28.18 | 117.37K |
| 2026-07-07 | NOK 28.56 | +2.37% | NOK 28.26 | NOK 28.66 | NOK 27.92 | 273.76K |
| 2026-07-06 | NOK 27.90 | -0.50% | NOK 27.92 | NOK 28.40 | NOK 27.46 | 125.34K |
| 2026-07-03 | NOK 28.04 | +3.39% | NOK 27.40 | NOK 28.04 | NOK 27.32 | 235.02K |
| 2026-07-02 | NOK 27.12 | +0.44% | NOK 27.50 | NOK 27.66 | NOK 26.90 | 257.96K |
| 2026-07-01 | NOK 27.00 | -1.24% | NOK 27.50 | NOK 27.50 | NOK 26.90 | 240.77K |
| 2026-06-30 | NOK 27.34 | -5.00% | NOK 28.86 | NOK 28.86 | NOK 27.24 | 549.21K |
| 2026-06-29 | NOK 28.78 | +0.07% | NOK 29.00 | NOK 29.00 | NOK 28.50 | 249.74K |
| 2026-06-26 | NOK 28.76 | -3.16% | NOK 29.60 | NOK 29.68 | NOK 28.64 | 376.84K |
| 2026-06-25 | NOK 29.70 | -0.67% | NOK 30.00 | NOK 30.00 | NOK 29.56 | 217.86K |
| 2026-06-24 | NOK 29.90 | +0.20% | NOK 29.82 | NOK 30.04 | NOK 29.50 | 268.95K |
| 2026-06-23 | NOK 29.84 | +0.40% | NOK 30.00 | NOK 30.16 | NOK 29.68 | 200.49K |
| 2026-06-22 | NOK 29.72 | -0.40% | NOK 30.00 | NOK 30.02 | NOK 29.36 | 224.12K |
| 2026-06-19 | NOK 29.84 | +0.95% | NOK 29.76 | NOK 30.00 | NOK 29.74 | 326.36K |
| 2026-06-18 | NOK 29.56 | -0.54% | NOK 29.72 | NOK 29.86 | NOK 29.56 | 120.02K |
| 2026-06-17 | NOK 29.72 | -0.20% | NOK 30.10 | NOK 30.10 | NOK 29.54 | 158.97K |
| 2026-06-16 | NOK 29.78 | -0.73% | NOK 30.16 | NOK 30.24 | NOK 29.50 | 279.99K |
| 2026-06-15 | NOK 30.00 | +0.60% | NOK 30.14 | NOK 30.56 | NOK 29.92 | 173.57K |
| 2026-06-12 | NOK 29.82 | +1.84% | NOK 29.32 | NOK 30.08 | NOK 29.32 | 315.71K |
| 2026-06-11 | NOK 29.28 | +0.21% | NOK 29.20 | NOK 29.70 | NOK 29.00 | 200.56K |
| 2026-06-10 | NOK 29.22 | -0.54% | NOK 29.38 | NOK 29.60 | NOK 29.06 | 233.60K |
| 2026-06-09 | NOK 29.38 | +0.07% | NOK 29.32 | NOK 29.78 | NOK 29.32 | 256.23K |
| 2026-06-08 | NOK 29.36 | -2.20% | NOK 30.00 | NOK 30.00 | NOK 29.32 | 352.19K |
| 2026-06-05 | NOK 30.02 | -1.90% | NOK 30.66 | NOK 30.80 | NOK 30.02 | 200.21K |
| 2026-06-04 | NOK 30.60 | -0.71% | NOK 31.10 | NOK 31.10 | NOK 30.60 | 191.29K |
| 2026-06-03 | NOK 30.82 | -1.66% | NOK 31.44 | NOK 31.54 | NOK 30.74 | 428.78K |
| 2026-06-02 | NOK 31.34 | +0.13% | NOK 31.42 | NOK 31.72 | NOK 31.02 | 492.64K |
| 2026-06-01 | NOK 31.30 | -1.32% | NOK 31.76 | NOK 32.28 | NOK 31.30 | 424.18K |
| 2026-05-29 | NOK 31.72 | +0.13% | NOK 31.78 | NOK 32.16 | NOK 31.40 | 838.16K |
| 2026-05-28 | NOK 31.68 | -1.74% | NOK 32.50 | NOK 32.50 | NOK 31.32 | 732.30K |