Grieg Seafood

GSFG
🏛️ sweden →
69.65
Last Update: 2025-09-15
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 82.60 82.60 82.60 82.60 0.0M
2021-12-29 83.50 83.50 82.60 82.70 0.0M
2021-12-28 83.55 84.75 83.55 84.75 0.0M
2021-12-27 83.30 83.50 82.80 83.50 0.0M
2021-12-23 80.45 82.00 80.45 82.00 0.0M
2021-12-22 79.90 79.90 79.90 79.90 0.0M
2021-12-21 78.35 79.35 78.35 79.35 0.0M
2021-12-17 79.65 79.75 79.40 79.75 0.0M
2021-12-16 79.95 79.95 79.35 79.40 0.0M
2021-12-15 78.40 78.50 78.15 78.30 0.0M
2021-12-14 79.55 79.55 78.25 78.70 0.0M
2021-12-13 81.00 81.00 79.65 79.65 0.0M
2021-12-10 80.00 80.00 79.30 79.30 0.0M
2021-12-09 79.70 80.00 79.30 79.80 0.0M
2021-12-08 80.70 80.70 79.95 80.00 0.0M
2021-12-07 81.50 81.55 81.50 81.55 0.0M
2021-12-06 78.40 79.05 78.40 79.05 0.0M
2021-12-03 79.10 79.10 79.10 79.10 0.0M
2021-12-02 79.00 79.10 78.45 78.80 0.0M
2021-12-01 80.85 81.00 80.50 80.50 0.0M
2021-11-30 79.70 80.50 79.70 80.35 0.0M
2021-11-29 81.40 81.80 81.40 81.80 0.0M
2021-11-26 81.40 81.85 81.10 81.10 0.0M
2021-11-25 83.60 84.10 83.45 83.70 0.0M
2021-11-24 84.60 84.60 83.90 84.00 0.0M
2021-11-23 87.10 87.10 84.55 84.55 0.0M
2021-11-22 86.90 86.90 86.40 86.55 0.0M
2021-11-19 87.55 88.25 87.15 88.25 0.0M
2021-11-18 88.95 88.95 88.85 88.85 0.0M
2021-11-17 88.30 88.30 88.30 88.30 0.0M
2021-11-16 91.75 91.75 90.70 90.70 0.0M
2021-11-15 90.45 91.05 90.30 91.05 0.0M
2021-11-12 90.30 90.85 90.30 90.85 0.0M
2021-11-10 91.85 91.85 90.90 91.00 0.0M
2021-11-09 94.70 94.70 93.10 93.45 0.0M
2021-11-08 95.20 95.20 93.65 94.30 0.0M
2021-11-05 93.50 95.50 93.50 94.90 0.0M
2021-11-04 94.15 94.50 93.25 93.80 0.0M
2021-11-03 93.95 97.05 93.95 93.95 0.0M
2021-11-02 89.90 89.90 89.60 89.60 0.0M
2021-11-01 93.80 93.80 93.80 93.80 0.0M
2021-10-29 93.85 93.85 93.50 93.80 0.0M
2021-10-28 94.10 94.10 93.30 93.45 0.0M
2021-10-27 93.75 93.75 92.95 93.45 0.0M
2021-10-26 93.15 93.15 92.80 92.85 0.0M
2021-10-25 93.60 93.85 93.60 93.65 0.0M
2021-10-22 93.65 94.00 93.00 93.45 0.0M
2021-10-21 94.40 94.40 93.85 93.85 0.0M
2021-10-20 94.20 94.20 93.00 93.00 0.0M
2021-10-19 90.95 91.90 90.45 91.90 0.0M
2021-10-18 93.10 93.65 89.00 91.25 0.0M
2021-10-15 92.50 92.65 91.70 92.65 0.0M
2021-10-14 88.95 88.95 88.95 88.95 0.0M
2021-10-13 87.70 87.70 86.80 86.80 0.0M
2021-10-11 87.40 88.50 87.40 87.75 0.0M
2021-10-08 85.00 87.20 85.00 87.20 0.0M
2021-10-07 83.90 86.95 83.90 86.90 0.0M
2021-10-06 83.55 83.65 83.55 83.65 0.0M
2021-10-01 82.20 82.20 82.05 82.05 0.0M
2021-09-30 84.05 84.05 83.40 83.40 0.0M
2021-09-29 82.80 82.90 82.70 82.90 0.0M
2021-09-28 85.70 85.70 84.05 84.25 0.0M
2021-09-27 85.00 85.60 85.00 85.60 0.0M
2021-09-24 85.10 85.10 85.10 85.10 0.0M
2021-09-23 84.70 85.00 84.35 84.60 0.0M
2021-09-22 82.00 83.00 82.00 83.00 0.0M
2021-09-21 80.50 80.80 80.50 80.50 0.0M
2021-09-20 80.60 80.85 80.60 80.85 0.0M
2021-09-17 81.05 81.25 80.80 80.85 0.0M
2021-09-16 82.45 82.65 82.40 82.40 0.0M
2021-09-14 83.10 83.10 83.10 83.10 0.0M
2021-09-09 84.35 84.35 83.45 83.50 0.0M
2021-09-08 84.85 84.95 84.85 84.95 0.0M
2021-09-07 86.30 86.30 86.10 86.10 0.0M
2021-09-03 86.90 87.15 86.90 87.10 0.0M
2021-09-02 87.30 87.85 87.30 87.70 0.0M
2021-09-01 86.70 87.35 86.70 86.95 0.0M
2021-08-31 85.30 87.10 85.30 87.10 0.0M
2021-08-30 85.70 85.70 85.60 85.60 0.0M
2021-08-27 86.95 86.95 86.20 86.20 0.0M
2021-08-25 85.30 86.95 85.30 86.45 0.0M
2021-08-24 83.30 84.35 83.30 84.35 0.0M
2021-08-23 84.45 84.45 82.50 83.35 0.0M
2021-08-19 81.05 81.95 80.50 81.05 0.0M
2021-08-18 88.25 88.25 82.30 82.30 0.0M
2021-08-16 88.50 89.00 88.50 89.00 0.0M
2021-08-12 86.30 86.30 86.30 86.30 0.0M
2021-08-11 85.90 86.80 85.90 86.40 0.0M
2021-08-10 85.85 86.40 85.85 86.40 0.0M
2021-08-09 88.85 88.90 88.60 88.60 0.0M
2021-08-06 89.50 89.50 89.25 89.30 0.0M
2021-08-05 89.30 89.35 89.00 89.20 0.0M
2021-08-03 87.20 87.60 87.10 87.60 0.0M
2021-08-02 87.05 87.05 87.05 87.05 0.0M
2021-07-30 84.80 85.85 84.35 85.55 0.0M
2021-07-28 87.40 87.40 87.40 87.40 0.0M
2021-07-22 86.85 86.85 86.30 86.30 0.0M
2021-07-21 87.40 87.45 86.85 87.25 0.0M
2021-07-20 86.50 87.70 86.50 87.70 0.0M
2021-07-16 85.90 88.20 85.90 88.15 0.0M
2021-07-15 85.15 85.80 85.10 85.10 0.0M
2021-07-14 85.80 85.80 85.80 85.80 0.0M
2021-07-13 86.50 86.55 86.50 86.55 0.0M
2021-07-12 86.70 86.70 86.70 86.70 0.0M
2021-07-08 91.60 91.60 91.60 91.60 0.0M
2021-07-07 91.80 93.00 91.80 93.00 0.0M
2021-07-06 93.60 93.60 93.45 93.45 0.0M
2021-06-30 88.80 88.80 88.80 88.80 0.0M
2021-06-25 79.80 79.80 79.80 79.80 0.0M
2021-06-24 81.60 81.60 81.55 81.55 0.0M
2021-06-23 84.05 84.05 84.05 84.05 0.0M
2021-06-16 82.40 82.40 82.40 82.40 0.0M
2021-06-07 85.90 85.90 85.90 85.90 0.0M
2021-06-02 85.25 85.25 85.25 85.25 0.0M
2021-05-31 83.35 83.35 83.35 83.35 0.0M
2021-05-27 82.25 82.25 82.25 82.25 0.0M
2021-05-26 79.70 79.70 79.70 79.70 0.0M
2021-05-21 77.80 82.05 77.80 82.05 0.0M
2021-05-18 75.40 75.60 75.40 75.60 0.0M
2021-05-12 83.55 83.55 83.55 83.55 0.0M
2021-05-11 89.15 89.15 87.50 88.10 0.0M
2021-05-10 88.25 88.25 88.25 88.25 0.0M
2021-05-06 88.20 88.20 87.00 87.00 0.0M
2021-05-05 86.50 86.85 86.50 86.85 0.0M
2021-05-03 82.85 82.85 82.85 82.85 0.0M
2021-04-30 84.60 84.60 84.60 84.60 0.0M
2021-04-29 84.70 84.70 84.70 84.70 0.0M
2021-04-27 86.00 86.00 85.85 85.85 0.0M
2021-04-26 85.00 85.00 85.00 85.00 0.0M
2021-04-23 83.50 83.50 83.50 83.50 0.0M
2021-04-21 80.80 80.80 80.80 80.80 0.0M
2021-04-16 79.05 80.30 79.05 80.30 0.0M
2021-04-15 78.20 78.20 78.20 78.20 0.0M
2021-04-14 84.10 84.10 78.20 78.20 0.0M
2021-04-07 88.00 88.00 88.00 88.00 0.0M
2021-03-30 84.00 85.50 84.00 84.00 0.0M
2021-03-29 82.30 82.30 82.30 82.30 0.0M
2021-03-26 82.25 83.40 82.25 83.40 0.0M
2021-03-23 80.20 80.20 80.20 80.20 0.0M
2021-03-17 88.10 88.10 86.50 86.50 0.0M
2021-03-12 86.70 86.80 86.70 86.80 0.0M
2021-03-11 88.50 88.50 88.50 88.50 0.0M
2021-03-10 90.00 90.00 90.00 90.00 0.0M
2021-03-09 90.10 90.10 89.00 89.40 0.0M
2021-03-08 87.20 89.00 87.20 89.00 0.0M
2021-03-01 85.00 85.35 85.00 85.00 0.0M
2021-02-24 84.30 84.30 84.30 84.30 0.0M
2021-02-23 81.00 81.00 79.55 79.55 0.0M
2021-02-22 79.80 80.80 79.80 80.80 0.0M
2021-02-19 75.90 75.90 75.90 75.90 0.0M
2021-02-15 76.35 76.35 76.25 76.25 0.0M
2021-02-12 77.50 77.50 77.50 77.50 0.0M
2021-02-11 79.20 79.20 79.20 79.20 0.0M
2021-02-09 80.50 80.50 80.25 80.25 0.0M
2021-02-05 82.00 82.00 82.00 82.00 0.0M
2021-02-02 82.80 82.80 82.80 82.80 0.0M
2021-02-01 80.00 82.60 80.00 82.60 0.0M
2021-01-29 79.35 79.35 79.35 79.35 0.0M
2021-01-28 77.65 77.65 77.65 77.65 0.0M
2021-01-26 75.00 75.90 75.00 75.90 0.0M
2021-01-25 77.00 77.00 77.00 77.00 0.0M
2021-01-22 76.10 76.10 76.10 76.10 0.0M
2021-01-21 76.65 76.65 76.60 76.60 0.0M
2021-01-18 78.60 78.60 78.50 78.50 0.0M
2021-01-13 82.90 82.90 82.90 82.90 0.0M
2021-01-08 84.00 84.00 84.00 84.00 0.0M
2021-01-07 81.00 81.00 81.00 81.00 0.0M
2021-01-04 85.00 85.00 80.00 81.80 0.0M