Grieg Seafood ASA (GSF.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 71.05 | 72.90 | 69.45 | 71.70 | 71.70 | 567,858 |
| May 02, 2024 | 72.10 | 72.55 | 70.25 | 70.35 | 70.35 | 358,396 |
| Apr 30, 2024 | 70.50 | 72.40 | 70.50 | 72.00 | 72.00 | 257,596 |
| Apr 29, 2024 | 70.00 | 71.50 | 69.45 | 71.10 | 71.10 | 274,027 |
| Apr 26, 2024 | 70.25 | 70.65 | 69.10 | 70.65 | 70.65 | 274,378 |
| Apr 25, 2024 | 67.30 | 71.00 | 66.95 | 70.25 | 70.25 | 740,922 |
| Apr 24, 2024 | 64.70 | 67.50 | 64.05 | 67.40 | 67.40 | 253,292 |
| Apr 23, 2024 | 65.00 | 65.30 | 64.10 | 64.10 | 64.10 | 159,200 |
| Apr 22, 2024 | 65.05 | 65.90 | 64.85 | 64.95 | 64.95 | 158,842 |
| Apr 19, 2024 | 64.60 | 64.80 | 63.90 | 64.65 | 64.65 | 188,096 |
| Apr 18, 2024 | 64.60 | 65.25 | 64.30 | 64.65 | 64.65 | 241,642 |
| Apr 17, 2024 | 65.95 | 65.95 | 64.95 | 64.95 | 64.95 | 183,482 |
| Apr 16, 2024 | 66.55 | 66.75 | 64.70 | 65.30 | 65.30 | 394,715 |
| Apr 15, 2024 | 68.00 | 68.15 | 66.50 | 66.50 | 66.50 | 387,541 |
| Apr 12, 2024 | 69.00 | 69.50 | 68.10 | 68.20 | 68.20 | 342,364 |
| Apr 11, 2024 | 71.00 | 71.50 | 69.50 | 69.50 | 69.50 | 190,484 |
| Apr 10, 2024 | 73.30 | 73.30 | 70.70 | 71.40 | 71.40 | 362,311 |
| Apr 09, 2024 | 72.50 | 73.55 | 72.10 | 73.30 | 73.30 | 337,635 |
| Apr 08, 2024 | 70.95 | 72.85 | 70.55 | 72.70 | 72.70 | 708,632 |
| Apr 05, 2024 | 67.20 | 69.30 | 67.20 | 68.75 | 68.75 | 339,835 |
| Apr 04, 2024 | 66.50 | 67.50 | 66.05 | 67.20 | 67.20 | 169,444 |
| Apr 03, 2024 | 67.50 | 67.55 | 66.10 | 66.70 | 66.70 | 354,222 |
| Apr 02, 2024 | 67.50 | 68.65 | 66.65 | 67.95 | 67.95 | 231,697 |
| Mar 27, 2024 | 67.45 | 68.20 | 66.60 | 68.00 | 68.00 | 69,448 |
| Mar 26, 2024 | 68.30 | 68.50 | 66.60 | 66.90 | 66.90 | 258,615 |
| Mar 25, 2024 | 69.15 | 69.50 | 68.75 | 68.85 | 68.85 | 118,449 |
| Mar 22, 2024 | 68.35 | 70.20 | 68.35 | 69.40 | 69.40 | 211,368 |
| Mar 21, 2024 | 70.40 | 70.50 | 68.55 | 68.70 | 68.70 | 214,466 |
| Mar 20, 2024 | 69.30 | 70.00 | 68.80 | 69.85 | 69.85 | 124,967 |
| Mar 19, 2024 | 71.00 | 71.60 | 68.10 | 69.20 | 69.20 | 571,134 |
| Mar 18, 2024 | 66.00 | 68.70 | 65.80 | 68.70 | 68.70 | 411,742 |
| Mar 15, 2024 | 66.00 | 66.80 | 65.10 | 66.00 | 66.00 | 383,351 |
| Mar 14, 2024 | 66.05 | 67.80 | 66.05 | 66.40 | 66.40 | 163,916 |
| Mar 13, 2024 | 65.00 | 67.00 | 65.00 | 66.60 | 66.60 | 397,180 |
| Mar 12, 2024 | 64.75 | 65.70 | 64.65 | 64.90 | 64.90 | 114,547 |
| Mar 11, 2024 | 66.00 | 66.10 | 64.45 | 64.95 | 64.95 | 174,566 |
| Mar 08, 2024 | 66.00 | 66.55 | 65.10 | 66.00 | 66.00 | 220,570 |
| Mar 07, 2024 | 68.35 | 68.65 | 65.75 | 65.90 | 65.90 | 253,681 |
| Mar 06, 2024 | 69.65 | 70.00 | 68.00 | 68.55 | 68.55 | 361,208 |
| Mar 05, 2024 | 66.90 | 70.05 | 66.90 | 69.65 | 69.65 | 369,523 |
| Mar 04, 2024 | 67.40 | 68.00 | 66.75 | 67.15 | 67.15 | 517,890 |
| Mar 01, 2024 | 64.95 | 66.85 | 64.50 | 66.80 | 66.80 | 443,951 |
| Feb 29, 2024 | 62.20 | 65.45 | 62.20 | 64.50 | 64.50 | 554,522 |
| Feb 28, 2024 | 61.00 | 63.05 | 61.00 | 62.60 | 62.60 | 529,667 |
| Feb 27, 2024 | 62.20 | 62.45 | 60.70 | 60.70 | 60.70 | 291,870 |
| Feb 26, 2024 | 61.95 | 63.25 | 61.40 | 62.35 | 62.35 | 250,180 |
| Feb 23, 2024 | 63.50 | 63.70 | 61.10 | 62.35 | 62.35 | 605,301 |
| Feb 22, 2024 | 62.00 | 64.80 | 62.00 | 63.00 | 63.00 | 1,268,354 |
| Feb 21, 2024 | 65.50 | 66.70 | 64.30 | 66.60 | 66.60 | 221,050 |
| Feb 20, 2024 | 65.65 | 66.10 | 65.00 | 65.50 | 65.50 | 168,738 |
| Feb 19, 2024 | 67.45 | 67.50 | 65.35 | 65.80 | 65.80 | 155,659 |
| Feb 16, 2024 | 65.50 | 66.80 | 65.35 | 66.60 | 66.60 | 210,408 |
| Feb 15, 2024 | 64.50 | 66.10 | 64.50 | 65.50 | 65.50 | 432,638 |
| Feb 14, 2024 | 65.70 | 65.90 | 64.50 | 64.50 | 64.50 | 138,323 |
| Feb 13, 2024 | 65.00 | 65.40 | 64.40 | 64.40 | 64.40 | 191,581 |
| Feb 12, 2024 | 66.40 | 66.70 | 65.05 | 65.05 | 65.05 | 211,651 |
| Feb 09, 2024 | 66.30 | 67.00 | 66.15 | 66.50 | 66.50 | 278,952 |
| Feb 08, 2024 | 69.25 | 69.25 | 66.50 | 66.50 | 66.50 | 208,764 |
| Feb 07, 2024 | 67.70 | 69.35 | 67.70 | 68.60 | 68.60 | 220,302 |
| Feb 06, 2024 | 67.55 | 69.15 | 67.50 | 69.00 | 69.00 | 207,586 |
| Feb 05, 2024 | 66.80 | 69.05 | 66.75 | 67.20 | 67.20 | 322,051 |
| Feb 02, 2024 | 65.75 | 67.75 | 65.75 | 66.80 | 66.80 | 276,813 |
| Feb 01, 2024 | 66.75 | 66.75 | 65.70 | 65.70 | 65.70 | 187,849 |
| Jan 31, 2024 | 65.10 | 66.75 | 65.10 | 66.00 | 66.00 | 197,335 |
| Jan 30, 2024 | 66.50 | 67.05 | 65.95 | 65.95 | 65.95 | 343,767 |
| Jan 29, 2024 | 65.40 | 66.70 | 65.00 | 66.70 | 66.70 | 437,867 |
| Jan 26, 2024 | 65.90 | 66.00 | 64.70 | 65.40 | 65.40 | 1,147,087 |
| Jan 25, 2024 | 68.25 | 69.30 | 65.20 | 65.40 | 65.40 | 1,977,113 |
| Jan 24, 2024 | 71.15 | 71.15 | 69.85 | 70.80 | 70.80 | 231,201 |
| Jan 23, 2024 | 70.10 | 70.40 | 69.40 | 70.00 | 70.00 | 234,586 |
| Jan 22, 2024 | 71.20 | 71.80 | 69.35 | 69.75 | 69.75 | 269,555 |
| Jan 19, 2024 | 72.85 | 73.95 | 70.65 | 70.65 | 70.65 | 936,245 |
| Jan 18, 2024 | 71.00 | 73.75 | 70.85 | 72.45 | 72.45 | 529,924 |
| Jan 17, 2024 | 69.05 | 70.95 | 68.90 | 70.50 | 70.50 | 712,349 |
| Jan 16, 2024 | 71.00 | 71.55 | 70.10 | 71.40 | 71.40 | 295,693 |
| Jan 15, 2024 | 71.10 | 71.20 | 70.55 | 71.00 | 71.00 | 323,831 |
| Jan 12, 2024 | 70.50 | 72.35 | 70.50 | 71.55 | 71.55 | 429,964 |
| Jan 11, 2024 | 73.00 | 73.25 | 70.05 | 70.45 | 70.45 | 366,657 |
| Jan 10, 2024 | 73.80 | 73.80 | 72.20 | 72.50 | 72.50 | 389,020 |
| Jan 09, 2024 | 73.50 | 74.70 | 73.00 | 73.80 | 73.80 | 577,271 |
| Jan 08, 2024 | 71.40 | 73.40 | 71.35 | 73.40 | 73.40 | 1,026,280 |
| Jan 05, 2024 | 70.65 | 71.30 | 70.10 | 71.30 | 71.30 | 416,572 |
| Jan 04, 2024 | 69.10 | 70.25 | 69.00 | 70.00 | 70.00 | 441,699 |
| Jan 03, 2024 | 68.05 | 69.40 | 67.75 | 69.10 | 69.10 | 385,174 |
| Jan 02, 2024 | 69.00 | 69.80 | 67.65 | 68.00 | 68.00 | 251,935 |
| Dec 29, 2023 | 66.70 | 69.05 | 66.70 | 68.30 | 68.30 | 218,019 |
| Dec 28, 2023 | 66.25 | 67.85 | 66.25 | 67.85 | 67.85 | 329,016 |
| Dec 27, 2023 | 65.40 | 67.25 | 65.40 | 66.25 | 66.25 | 439,716 |
| Dec 22, 2023 | 63.60 | 64.65 | 63.10 | 64.55 | 64.55 | 311,365 |
| Dec 21, 2023 | 63.80 | 64.80 | 62.05 | 64.40 | 64.40 | 452,655 |
| Dec 20, 2023 | 65.90 | 66.40 | 63.00 | 63.00 | 63.00 | 579,076 |
| Dec 19, 2023 | 64.95 | 66.30 | 63.40 | 66.20 | 66.20 | 628,736 |
| Dec 18, 2023 | 62.50 | 65.25 | 62.20 | 64.20 | 64.20 | 1,040,028 |
| Dec 15, 2023 | 62.05 | 62.35 | 60.95 | 61.00 | 61.00 | 485,340 |
| Dec 14, 2023 | 61.00 | 62.25 | 60.90 | 62.05 | 62.05 | 546,390 |
| Dec 13, 2023 | 61.00 | 61.30 | 60.20 | 60.55 | 60.55 | 213,819 |
| Dec 12, 2023 | 62.30 | 62.90 | 61.00 | 61.20 | 61.20 | 225,600 |
| Dec 11, 2023 | 62.50 | 62.65 | 61.65 | 62.45 | 62.45 | 312,139 |
| Dec 08, 2023 | 63.00 | 63.40 | 61.35 | 62.60 | 62.60 | 491,752 |
| Dec 07, 2023 | 62.85 | 63.00 | 61.60 | 61.70 | 61.70 | 180,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.