Oslo - Delayed Quote NOK

Grieg Seafood ASA (GSF.OL)

64.80 +0.70 (+1.09%)
As of 11:49 AM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 64.70 65.00 64.05 64.80 64.80 35,599
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 9, 2024 72.50 73.55 72.10 73.30 73.30 337,635
Apr 8, 2024 70.95 72.85 70.55 72.70 72.70 708,632
Apr 5, 2024 67.20 69.30 67.20 68.75 68.75 339,835
Apr 4, 2024 66.50 67.50 66.05 67.20 67.20 169,444
Apr 3, 2024 67.50 67.55 66.10 66.70 66.70 354,222
Apr 2, 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 8, 2024 66.00 66.55 65.10 66.00 66.00 220,570
Mar 7, 2024 68.35 68.65 65.75 65.90 65.90 253,681
Mar 6, 2024 69.65 70.00 68.00 68.55 68.55 361,208
Mar 5, 2024 66.90 70.05 66.90 69.65 69.65 369,523
Mar 4, 2024 67.40 68.00 66.75 67.15 67.15 517,890
Mar 1, 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 9, 2024 66.30 67.00 66.15 66.50 66.50 278,952
Feb 8, 2024 69.25 69.25 66.50 66.50 66.50 208,764
Feb 7, 2024 67.70 69.35 67.70 68.60 68.60 220,302
Feb 6, 2024 67.55 69.15 67.50 69.00 69.00 207,586
Feb 5, 2024 66.80 69.05 66.75 67.20 67.20 322,051
Feb 2, 2024 65.75 67.75 65.75 66.80 66.80 276,813
Feb 1, 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 9, 2024 73.50 74.70 73.00 73.80 73.80 577,271
Jan 8, 2024 71.40 73.40 71.35 73.40 73.40 1,026,280
Jan 5, 2024 70.65 71.30 70.10 71.30 71.30 416,572
Jan 4, 2024 69.10 70.25 69.00 70.00 70.00 441,699
Jan 3, 2024 68.05 69.40 67.75 69.10 69.10 385,174
Jan 2, 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 8, 2023 63.00 63.40 61.35 62.60 62.60 491,752
Dec 7, 2023 62.85 63.00 61.60 61.70 61.70 180,760
Dec 6, 2023 63.90 64.10 62.75 62.90 62.90 213,998
Dec 5, 2023 64.00 64.85 63.65 64.00 64.00 206,746
Dec 4, 2023 64.80 65.65 63.55 63.55 63.55 188,752
Dec 1, 2023 66.40 66.40 64.75 65.05 65.05 265,876
Nov 30, 2023 65.30 67.40 65.30 66.00 66.00 354,053
Nov 29, 2023 65.80 67.60 65.70 66.10 66.10 283,499
Nov 28, 2023 66.90 66.90 65.35 65.85 65.85 195,761
Nov 27, 2023 67.40 67.85 66.15 66.30 66.30 134,952
Nov 24, 2023 67.00 67.60 66.50 67.10 67.10 175,353
Nov 23, 2023 65.20 67.00 65.10 66.55 66.55 328,973
Nov 22, 2023 64.65 65.75 64.65 65.00 65.00 302,453
Nov 21, 2023 64.45 65.10 63.90 64.65 64.65 246,665
Nov 20, 2023 64.20 65.60 64.20 64.50 64.50 227,445
Nov 17, 2023 63.00 65.00 62.60 63.90 63.90 398,211
Nov 16, 2023 65.00 65.40 63.50 63.75 63.75 518,163
Nov 15, 2023 68.30 69.45 64.55 64.55 64.55 1,051,264
Nov 14, 2023 67.00 70.75 66.20 70.40 70.40 1,268,016
Nov 13, 2023 72.30 72.60 71.45 72.35 72.35 100,426
Nov 10, 2023 74.40 74.40 72.15 72.15 72.15 79,687
Nov 9, 2023 73.80 74.35 72.50 73.85 73.85 283,377
Nov 8, 2023 69.50 73.05 69.50 72.30 72.30 668,359
Nov 7, 2023 72.00 72.30 68.85 69.50 69.50 597,142
Nov 6, 2023 73.80 74.30 72.75 73.75 73.75 89,746
Nov 3, 2023 74.75 75.40 74.55 74.85 74.85 141,689
Nov 2, 2023 73.05 75.00 72.90 74.75 74.75 180,579
Nov 1, 2023 75.00 75.20 71.80 73.00 73.00 232,181
Oct 31, 2023 72.60 74.85 72.60 74.15 74.15 234,191
Oct 30, 2023 71.90 73.00 70.00 72.10 72.10 240,518
Oct 27, 2023 70.80 72.00 70.00 70.45 70.45 137,512
Oct 26, 2023 68.65 70.25 68.60 69.70 69.70 140,749
Oct 25, 2023 69.90 70.15 68.75 69.00 69.00 192,525
Oct 24, 2023 67.70 69.55 67.15 69.25 69.25 182,163
Oct 23, 2023 69.10 69.10 67.10 67.80 67.80 339,788
Oct 20, 2023 70.60 70.60 68.85 69.10 69.10 191,253
Oct 19, 2023 70.00 71.10 69.65 70.80 70.80 119,307
Oct 18, 2023 70.30 71.70 69.65 70.80 70.80 240,223
Oct 17, 2023 70.60 71.85 70.10 71.10 71.10 210,366
Oct 16, 2023 72.70 72.75 71.60 71.75 71.75 103,922
Oct 13, 2023 73.70 73.80 72.40 72.75 72.75 184,119
Oct 12, 2023 73.25 74.45 73.25 73.65 73.65 172,230
Oct 11, 2023 73.40 74.30 72.70 73.40 73.40 216,151
Oct 10, 2023 73.15 73.65 72.30 73.20 73.20 243,632
Oct 9, 2023 73.00 73.70 71.40 73.00 73.00 275,368
Oct 6, 2023 73.55 74.15 73.35 73.35 73.35 205,999
Oct 5, 2023 74.25 74.85 73.35 74.40 74.40 231,072
Oct 4, 2023 75.95 76.80 74.00 74.25 74.25 315,576
Oct 3, 2023 78.50 79.30 76.70 77.15 77.15 454,492
Oct 2, 2023 78.25 80.00 78.20 78.55 78.55 154,230
Sep 29, 2023 77.80 79.35 77.80 78.20 78.20 158,375
Sep 28, 2023 79.15 79.85 77.80 77.80 77.80 141,013
Sep 27, 2023 77.60 80.75 77.60 80.35 80.35 198,231
Sep 26, 2023 80.00 80.00 78.00 78.75 78.75 115,934
Sep 25, 2023 81.50 81.65 78.75 79.05 79.05 159,706
Sep 22, 2023 83.15 83.15 81.10 81.45 81.45 94,704
Sep 21, 2023 83.70 84.10 82.55 83.05 83.05 249,320
Sep 20, 2023 83.20 84.40 82.90 83.75 83.75 175,757
Sep 19, 2023 83.65 84.30 82.75 83.20 83.20 213,171
Sep 18, 2023 83.15 83.80 81.20 83.45 83.45 221,244
Sep 15, 2023 83.75 84.20 82.30 82.65 82.65 388,995
Sep 14, 2023 83.00 85.10 82.20 83.60 83.60 282,717
Sep 13, 2023 80.40 83.05 80.40 83.05 83.05 495,478
Sep 12, 2023 80.00 81.80 79.65 80.35 80.35 313,662
Sep 11, 2023 77.55 79.95 77.55 79.85 79.85 129,695
Sep 8, 2023 79.50 80.15 77.65 78.30 78.30 355,917
Sep 7, 2023 79.00 79.80 78.50 79.80 79.80 157,431
Sep 6, 2023 79.35 81.40 78.50 78.80 78.80 150,935
Sep 5, 2023 77.30 80.25 77.30 79.35 79.35 286,573
Sep 4, 2023 77.20 78.50 76.90 78.00 78.00 126,088
Sep 1, 2023 75.40 77.75 75.05 77.30 77.30 312,162
Aug 31, 2023 75.00 75.45 74.30 75.20 75.20 156,091
Aug 30, 2023 73.40 74.85 73.35 74.30 74.30 168,001
Aug 29, 2023 74.50 75.75 73.25 73.40 73.40 151,545
Aug 28, 2023 73.00 75.70 72.90 74.05 74.05 351,901
Aug 25, 2023 75.80 76.55 72.55 72.55 72.55 734,424
Aug 24, 2023 73.80 75.50 72.30 74.90 74.90 516,131
Aug 23, 2023 72.35 74.45 71.65 73.80 73.80 377,250
Aug 22, 2023 74.00 74.30 71.85 72.05 72.05 204,687
Aug 21, 2023 73.00 74.30 72.95 74.00 74.00 144,749
Aug 18, 2023 75.45 75.45 72.70 73.25 73.25 121,881
Aug 17, 2023 74.90 75.45 74.35 75.20 75.20 90,812
Aug 16, 2023 72.00 75.00 71.70 74.90 74.90 340,841
Aug 15, 2023 72.70 73.70 71.95 72.20 72.20 221,319
Aug 14, 2023 72.00 72.95 71.25 71.90 71.90 126,581
Aug 11, 2023 71.90 72.80 71.20 72.05 72.05 187,055
Aug 10, 2023 72.80 72.80 71.05 71.90 71.90 271,181
Aug 9, 2023 73.00 73.80 72.20 72.80 72.80 140,609
Aug 8, 2023 73.40 73.70 71.80 72.45 72.45 104,663
Aug 7, 2023 72.70 74.15 72.30 73.70 73.70 280,775
Aug 4, 2023 72.40 73.00 71.75 72.75 72.75 82,448
Aug 3, 2023 73.40 73.40 72.30 72.40 72.40 96,399
Aug 2, 2023 73.00 74.65 72.80 73.40 73.40 188,605
Aug 1, 2023 73.10 73.55 72.00 73.10 73.10 90,147
Jul 31, 2023 72.00 73.35 71.55 73.05 73.05 124,503
Jul 28, 2023 72.80 72.80 70.75 71.20 71.20 95,283
Jul 27, 2023 71.20 72.85 71.00 72.60 72.60 93,165
Jul 26, 2023 72.15 72.80 71.50 72.05 72.05 87,790
Jul 25, 2023 73.40 73.55 71.30 72.15 72.15 150,165
Jul 24, 2023 73.00 73.35 71.90 72.95 72.95 148,092
Jul 21, 2023 72.40 72.75 71.35 72.75 72.75 302,690
Jul 20, 2023 69.95 72.40 69.50 71.75 71.75 166,959
Jul 19, 2023 68.30 70.10 68.30 69.85 69.85 109,423
Jul 18, 2023 68.40 68.50 67.25 68.35 68.35 82,576
Jul 17, 2023 68.20 68.95 67.00 68.15 68.15 168,632
Jul 14, 2023 69.80 69.90 69.00 69.00 69.00 182,544
Jul 13, 2023 68.80 69.65 68.00 69.20 69.20 151,413
Jul 12, 2023 67.80 69.45 67.80 69.00 69.00 162,839
Jul 11, 2023 66.20 68.50 65.75 68.10 68.10 256,250
Jul 10, 2023 66.00 67.20 65.45 66.35 66.35 159,738
Jul 7, 2023 66.40 66.65 65.20 65.75 65.75 187,779
Jul 6, 2023 68.00 68.00 66.30 66.40 66.40 219,630
Jul 5, 2023 68.25 68.95 67.25 67.95 67.95 204,414
Jul 4, 2023 68.65 69.55 67.65 68.70 68.70 127,800
Jul 3, 2023 67.10 68.50 66.50 68.00 68.00 211,876
Jun 30, 2023 67.85 68.15 66.70 67.10 67.10 278,056
Jun 29, 2023 68.10 68.70 66.60 67.75 67.75 375,372
Jun 28, 2023 4.50 Dividend
Jun 28, 2023 68.55 68.55 67.05 67.35 67.35 285,192
Jun 27, 2023 74.60 74.80 71.95 67.95 63.45 399,706
Jun 26, 2023 75.00 75.00 72.10 72.50 67.70 171,180
Jun 23, 2023 74.95 75.70 72.60 73.00 68.17 213,274
Jun 22, 2023 73.55 76.05 73.55 75.20 70.22 260,888
Jun 21, 2023 76.00 76.00 74.00 74.15 69.24 213,773
Jun 20, 2023 75.20 76.85 74.65 76.35 71.29 202,528
Jun 19, 2023 77.00 77.65 75.00 75.65 70.64 153,012
Jun 16, 2023 78.05 79.05 77.50 77.65 72.51 329,591
Jun 15, 2023 82.95 82.95 77.65 77.90 72.74 163,956
Jun 14, 2023 80.95 82.35 80.25 81.25 75.87 223,868
Jun 13, 2023 79.45 81.05 79.15 81.05 75.68 176,103
Jun 12, 2023 80.70 80.75 77.85 79.05 73.81 350,662
Jun 9, 2023 80.10 81.05 79.90 80.65 75.31 171,004
Jun 8, 2023 80.80 81.15 79.50 80.55 75.22 142,871
Jun 7, 2023 81.55 82.00 80.45 80.70 75.36 142,203
Jun 6, 2023 83.30 84.35 81.05 81.40 76.01 206,049
Jun 5, 2023 85.00 85.00 83.20 83.70 78.16 114,533
Jun 2, 2023 85.25 85.25 83.40 83.40 77.88 145,384
Jun 1, 2023 84.30 85.80 84.10 84.55 78.95 253,593
May 31, 2023 85.15 87.00 84.00 85.60 79.93 738,590
May 30, 2023 86.90 88.80 85.95 86.35 80.63 396,398
May 26, 2023 89.70 90.10 84.80 85.80 80.12 511,927
May 25, 2023 82.10 92.30 81.20 89.70 83.76 1,190,357
May 24, 2023 82.60 84.35 82.05 82.25 76.80 279,476
May 23, 2023 82.70 84.80 82.70 83.80 78.25 254,051
May 22, 2023 87.00 87.00 82.70 82.70 77.22 422,495
May 19, 2023 83.90 87.85 83.60 87.85 82.03 646,003
May 16, 2023 88.00 88.05 81.95 83.00 77.50 1,132,978
May 15, 2023 87.30 90.00 83.65 89.70 83.76 818,301
May 12, 2023 86.00 89.25 82.00 87.30 81.52 751,397
May 11, 2023 83.50 87.25 83.50 85.10 79.46 573,566
May 10, 2023 84.90 85.45 82.75 82.90 77.41 265,686
May 9, 2023 85.25 85.40 82.75 84.00 78.44 264,805
May 8, 2023 86.80 88.25 85.25 85.25 79.60 318,619
May 5, 2023 87.00 87.45 83.15 85.65 79.98 257,121
May 4, 2023 87.00 87.50 85.60 86.80 81.05 214,941
May 3, 2023 88.80 88.80 85.75 87.50 81.71 200,361
May 2, 2023 89.80 90.65 88.75 88.80 82.92 154,441
Apr 28, 2023 88.35 89.90 87.30 89.30 83.39 221,791
Apr 27, 2023 88.55 90.55 87.45 88.45 82.59 230,786
Apr 26, 2023 86.20 89.15 85.70 88.65 82.78 469,094
Apr 25, 2023 87.30 88.85 85.45 85.70 80.02 376,098
Apr 24, 2023 84.55 85.80 83.75 84.65 79.04 193,297

Related Tickers

SALM.OL SalMar ASA
661.50
-0.15%
 
MOWI.OL Mowi ASA
187.90
-0.05%
 
PROXI.OL Proximar Seafood AS
3.6800
+2.22%
 
NOAP.OL Nordic Aqua Partners A/S
137.00
+0.74%
 
AUSS.OL Austevoll Seafood ASA
83.20
-0.30%
 
BAKKA.OL P/F Bakkafrost
649.00
+1.17%
 
AQB AquaBounty Technologies, Inc.
1.8300
+7.65%
 
ADM Archer-Daniels-Midland Company
61.79
-1.14%