Grieg Seafood ASA (GSF.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 64.60 | 64.80 | 63.90 | 64.65 | 64.65 | 188,096 |
| 18 Apr 2024 | 64.60 | 65.25 | 64.30 | 64.65 | 64.65 | 241,642 |
| 17 Apr 2024 | 65.95 | 65.95 | 64.95 | 64.95 | 64.95 | 183,482 |
| 16 Apr 2024 | 66.55 | 66.75 | 64.70 | 65.30 | 65.30 | 394,715 |
| 15 Apr 2024 | 68.00 | 68.15 | 66.50 | 66.50 | 66.50 | 387,541 |
| 12 Apr 2024 | 69.00 | 69.50 | 68.10 | 68.20 | 68.20 | 342,364 |
| 11 Apr 2024 | 71.00 | 71.50 | 69.50 | 69.50 | 69.50 | 190,484 |
| 10 Apr 2024 | 73.30 | 73.30 | 70.70 | 71.40 | 71.40 | 362,311 |
| 09 Apr 2024 | 72.50 | 73.55 | 72.10 | 73.30 | 73.30 | 337,635 |
| 08 Apr 2024 | 70.95 | 72.85 | 70.55 | 72.70 | 72.70 | 708,632 |
| 05 Apr 2024 | 67.20 | 69.30 | 67.20 | 68.75 | 68.75 | 339,835 |
| 04 Apr 2024 | 66.50 | 67.50 | 66.05 | 67.20 | 67.20 | 169,444 |
| 03 Apr 2024 | 67.50 | 67.55 | 66.10 | 66.70 | 66.70 | 354,222 |
| 02 Apr 2024 | 67.50 | 68.65 | 66.65 | 67.95 | 67.95 | 231,697 |
| 27 Mar 2024 | 67.45 | 68.20 | 66.60 | 68.00 | 68.00 | 69,448 |
| 26 Mar 2024 | 68.30 | 68.50 | 66.60 | 66.90 | 66.90 | 258,615 |
| 25 Mar 2024 | 69.15 | 69.50 | 68.75 | 68.85 | 68.85 | 118,449 |
| 22 Mar 2024 | 68.35 | 70.20 | 68.35 | 69.40 | 69.40 | 211,368 |
| 21 Mar 2024 | 70.40 | 70.50 | 68.55 | 68.70 | 68.70 | 214,466 |
| 20 Mar 2024 | 69.30 | 70.00 | 68.80 | 69.85 | 69.85 | 124,967 |
| 19 Mar 2024 | 71.00 | 71.60 | 68.10 | 69.20 | 69.20 | 571,134 |
| 18 Mar 2024 | 66.00 | 68.70 | 65.80 | 68.70 | 68.70 | 411,742 |
| 15 Mar 2024 | 66.00 | 66.80 | 65.10 | 66.00 | 66.00 | 383,351 |
| 14 Mar 2024 | 66.05 | 67.80 | 66.05 | 66.40 | 66.40 | 163,916 |
| 13 Mar 2024 | 65.00 | 67.00 | 65.00 | 66.60 | 66.60 | 397,180 |
| 12 Mar 2024 | 64.75 | 65.70 | 64.65 | 64.90 | 64.90 | 114,547 |
| 11 Mar 2024 | 66.00 | 66.10 | 64.45 | 64.95 | 64.95 | 174,566 |
| 08 Mar 2024 | 66.00 | 66.55 | 65.10 | 66.00 | 66.00 | 220,570 |
| 07 Mar 2024 | 68.35 | 68.65 | 65.75 | 65.90 | 65.90 | 253,681 |
| 06 Mar 2024 | 69.65 | 70.00 | 68.00 | 68.55 | 68.55 | 361,208 |
| 05 Mar 2024 | 66.90 | 70.05 | 66.90 | 69.65 | 69.65 | 369,523 |
| 04 Mar 2024 | 67.40 | 68.00 | 66.75 | 67.15 | 67.15 | 517,890 |
| 01 Mar 2024 | 64.95 | 66.85 | 64.50 | 66.80 | 66.80 | 443,951 |
| 29 Feb 2024 | 62.20 | 65.45 | 62.20 | 64.50 | 64.50 | 554,522 |
| 28 Feb 2024 | 61.00 | 63.05 | 61.00 | 62.60 | 62.60 | 529,667 |
| 27 Feb 2024 | 62.20 | 62.45 | 60.70 | 60.70 | 60.70 | 291,870 |
| 26 Feb 2024 | 61.95 | 63.25 | 61.40 | 62.35 | 62.35 | 250,180 |
| 23 Feb 2024 | 63.50 | 63.70 | 61.10 | 62.35 | 62.35 | 605,301 |
| 22 Feb 2024 | 62.00 | 64.80 | 62.00 | 63.00 | 63.00 | 1,268,354 |
| 21 Feb 2024 | 65.50 | 66.70 | 64.30 | 66.60 | 66.60 | 221,050 |
| 20 Feb 2024 | 65.65 | 66.10 | 65.00 | 65.50 | 65.50 | 168,738 |
| 19 Feb 2024 | 67.45 | 67.50 | 65.35 | 65.80 | 65.80 | 155,659 |
| 16 Feb 2024 | 65.50 | 66.80 | 65.35 | 66.60 | 66.60 | 210,408 |
| 15 Feb 2024 | 64.50 | 66.10 | 64.50 | 65.50 | 65.50 | 432,638 |
| 14 Feb 2024 | 65.70 | 65.90 | 64.50 | 64.50 | 64.50 | 138,323 |
| 13 Feb 2024 | 65.00 | 65.40 | 64.40 | 64.40 | 64.40 | 191,581 |
| 12 Feb 2024 | 66.40 | 66.70 | 65.05 | 65.05 | 65.05 | 211,651 |
| 09 Feb 2024 | 66.30 | 67.00 | 66.15 | 66.50 | 66.50 | 278,952 |
| 08 Feb 2024 | 69.25 | 69.25 | 66.50 | 66.50 | 66.50 | 208,764 |
| 07 Feb 2024 | 67.70 | 69.35 | 67.70 | 68.60 | 68.60 | 220,302 |
| 06 Feb 2024 | 67.55 | 69.15 | 67.50 | 69.00 | 69.00 | 207,586 |
| 05 Feb 2024 | 66.80 | 69.05 | 66.75 | 67.20 | 67.20 | 322,051 |
| 02 Feb 2024 | 65.75 | 67.75 | 65.75 | 66.80 | 66.80 | 276,813 |
| 01 Feb 2024 | 66.75 | 66.75 | 65.70 | 65.70 | 65.70 | 187,849 |
| 31 Jan 2024 | 65.10 | 66.75 | 65.10 | 66.00 | 66.00 | 197,335 |
| 30 Jan 2024 | 66.50 | 67.05 | 65.95 | 65.95 | 65.95 | 343,767 |
| 29 Jan 2024 | 65.40 | 66.70 | 65.00 | 66.70 | 66.70 | 437,867 |
| 26 Jan 2024 | 65.90 | 66.00 | 64.70 | 65.40 | 65.40 | 1,147,087 |
| 25 Jan 2024 | 68.25 | 69.30 | 65.20 | 65.40 | 65.40 | 1,977,113 |
| 24 Jan 2024 | 71.15 | 71.15 | 69.85 | 70.80 | 70.80 | 231,201 |
| 23 Jan 2024 | 70.10 | 70.40 | 69.40 | 70.00 | 70.00 | 234,586 |
| 22 Jan 2024 | 71.20 | 71.80 | 69.35 | 69.75 | 69.75 | 269,555 |
| 19 Jan 2024 | 72.85 | 73.95 | 70.65 | 70.65 | 70.65 | 936,245 |
| 18 Jan 2024 | 71.00 | 73.75 | 70.85 | 72.45 | 72.45 | 529,924 |
| 17 Jan 2024 | 69.05 | 70.95 | 68.90 | 70.50 | 70.50 | 712,349 |
| 16 Jan 2024 | 71.00 | 71.55 | 70.10 | 71.40 | 71.40 | 295,693 |
| 15 Jan 2024 | 71.10 | 71.20 | 70.55 | 71.00 | 71.00 | 323,831 |
| 12 Jan 2024 | 70.50 | 72.35 | 70.50 | 71.55 | 71.55 | 429,964 |
| 11 Jan 2024 | 73.00 | 73.25 | 70.05 | 70.45 | 70.45 | 366,657 |
| 10 Jan 2024 | 73.80 | 73.80 | 72.20 | 72.50 | 72.50 | 389,020 |
| 09 Jan 2024 | 73.50 | 74.70 | 73.00 | 73.80 | 73.80 | 577,271 |
| 08 Jan 2024 | 71.40 | 73.40 | 71.35 | 73.40 | 73.40 | 1,026,280 |
| 05 Jan 2024 | 70.65 | 71.30 | 70.10 | 71.30 | 71.30 | 416,572 |
| 04 Jan 2024 | 69.10 | 70.25 | 69.00 | 70.00 | 70.00 | 441,699 |
| 03 Jan 2024 | 68.05 | 69.40 | 67.75 | 69.10 | 69.10 | 385,174 |
| 02 Jan 2024 | 69.00 | 69.80 | 67.65 | 68.00 | 68.00 | 251,935 |
| 29 Dec 2023 | 66.70 | 69.05 | 66.70 | 68.30 | 68.30 | 218,019 |
| 28 Dec 2023 | 66.25 | 67.85 | 66.25 | 67.85 | 67.85 | 329,016 |
| 27 Dec 2023 | 65.40 | 67.25 | 65.40 | 66.25 | 66.25 | 439,716 |
| 22 Dec 2023 | 63.60 | 64.65 | 63.10 | 64.55 | 64.55 | 311,365 |
| 21 Dec 2023 | 63.80 | 64.80 | 62.05 | 64.40 | 64.40 | 452,655 |
| 20 Dec 2023 | 65.90 | 66.40 | 63.00 | 63.00 | 63.00 | 579,076 |
| 19 Dec 2023 | 64.95 | 66.30 | 63.40 | 66.20 | 66.20 | 628,736 |
| 18 Dec 2023 | 62.50 | 65.25 | 62.20 | 64.20 | 64.20 | 1,040,028 |
| 15 Dec 2023 | 62.05 | 62.35 | 60.95 | 61.00 | 61.00 | 485,340 |
| 14 Dec 2023 | 61.00 | 62.25 | 60.90 | 62.05 | 62.05 | 546,390 |
| 13 Dec 2023 | 61.00 | 61.30 | 60.20 | 60.55 | 60.55 | 213,819 |
| 12 Dec 2023 | 62.30 | 62.90 | 61.00 | 61.20 | 61.20 | 225,600 |
| 11 Dec 2023 | 62.50 | 62.65 | 61.65 | 62.45 | 62.45 | 312,139 |
| 08 Dec 2023 | 63.00 | 63.40 | 61.35 | 62.60 | 62.60 | 491,752 |
| 07 Dec 2023 | 62.85 | 63.00 | 61.60 | 61.70 | 61.70 | 180,760 |
| 06 Dec 2023 | 63.90 | 64.10 | 62.75 | 62.90 | 62.90 | 213,998 |
| 05 Dec 2023 | 64.00 | 64.85 | 63.65 | 64.00 | 64.00 | 206,746 |
| 04 Dec 2023 | 64.80 | 65.65 | 63.55 | 63.55 | 63.55 | 188,752 |
| 01 Dec 2023 | 66.40 | 66.40 | 64.75 | 65.05 | 65.05 | 265,876 |
| 30 Nov 2023 | 65.30 | 67.40 | 65.30 | 66.00 | 66.00 | 354,053 |
| 29 Nov 2023 | 65.80 | 67.60 | 65.70 | 66.10 | 66.10 | 283,499 |
| 28 Nov 2023 | 66.90 | 66.90 | 65.35 | 65.85 | 65.85 | 195,761 |
| 27 Nov 2023 | 67.40 | 67.85 | 66.15 | 66.30 | 66.30 | 134,952 |
| 24 Nov 2023 | 67.00 | 67.60 | 66.50 | 67.10 | 67.10 | 175,353 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.