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
2022-12-30 79.50 79.50 79.50 79.50 0.0M
2022-12-23 77.10 77.10 76.85 76.85 0.0M
2022-12-22 78.50 78.50 77.60 77.60 0.0M
2022-12-20 70.60 70.60 70.60 70.60 0.0M
2022-12-19 72.80 72.80 72.50 72.50 0.0M
2022-12-15 72.80 72.80 71.70 71.70 0.0M
2022-12-14 73.85 73.85 73.40 73.40 0.0M
2022-12-13 73.95 74.80 73.30 74.80 0.0M
2022-12-12 74.00 74.00 74.00 74.00 0.0M
2022-12-08 67.55 67.60 67.40 67.60 0.0M
2022-12-06 68.15 68.15 67.45 67.45 0.0M
2022-12-05 68.80 68.80 68.80 68.80 0.0M
2022-12-02 69.85 69.85 69.85 69.85 0.0M
2022-12-01 69.80 69.80 69.80 69.80 0.0M
2022-11-30 68.90 69.60 68.90 69.55 0.0M
2022-11-23 65.40 65.40 65.40 65.40 0.0M
2022-11-17 70.60 70.95 70.30 70.30 0.0M
2022-11-15 68.70 69.35 68.70 69.35 0.0M
2022-11-14 67.65 67.70 67.60 67.70 0.0M
2022-11-09 71.65 71.65 70.70 70.70 0.0M
2022-11-03 72.45 72.80 71.35 71.45 0.0M
2022-11-02 72.80 72.80 72.80 72.80 0.0M
2022-10-26 68.50 68.50 68.50 68.50 0.0M
2022-10-25 63.20 64.25 62.80 63.80 0.0M
2022-10-24 62.35 62.75 61.85 62.75 0.0M
2022-10-21 64.00 64.00 63.90 63.90 0.0M
2022-10-20 65.00 65.00 63.10 64.80 0.0M
2022-10-19 68.20 68.20 68.20 68.20 0.0M
2022-10-17 69.70 70.00 69.70 70.00 0.0M
2022-10-14 69.20 69.20 67.25 67.25 0.0M
2022-10-07 66.15 66.50 66.15 66.50 0.0M
2022-10-05 70.15 70.15 69.20 69.20 0.0M
2022-09-30 71.70 73.50 70.80 73.50 0.0M
2022-09-29 70.95 70.95 70.95 70.95 0.0M
2022-09-28 71.75 71.75 71.35 71.35 0.0M
2022-09-27 97.25 99.25 97.25 98.80 0.0M
2022-09-26 99.90 99.90 99.25 99.25 0.0M
2022-09-23 101.40 101.40 100.00 100.10 0.0M
2022-09-21 106.10 106.10 106.10 106.10 0.0M
2022-09-20 106.60 107.40 106.50 106.50 0.0M
2022-09-16 109.30 109.30 107.50 107.80 0.0M
2022-09-15 109.30 109.30 109.30 109.30 0.0M
2022-09-13 110.30 110.30 110.30 110.30 0.0M
2022-09-12 112.00 112.00 112.00 112.00 0.0M
2022-09-09 110.10 112.70 110.10 112.50 0.0M
2022-09-08 109.90 110.10 109.30 110.10 0.0M
2022-09-07 113.10 113.10 111.30 111.30 0.0M
2022-09-06 117.00 117.00 115.90 116.20 0.0M
2022-09-05 118.30 118.30 118.30 118.30 0.0M
2022-09-02 119.50 120.10 119.50 120.10 0.0M
2022-09-01 121.50 121.50 121.50 121.50 0.0M
2022-08-31 120.30 120.80 119.70 120.80 0.0M
2022-08-30 119.90 119.90 119.90 119.90 0.0M
2022-08-24 124.80 124.80 120.80 121.00 0.0M
2022-08-19 129.50 129.50 129.50 129.50 0.0M
2022-08-16 130.90 130.90 129.70 129.70 0.0M
2022-08-15 131.30 131.70 131.30 131.50 0.0M
2022-08-11 131.00 132.70 131.00 132.70 0.0M
2022-08-10 139.60 139.60 139.60 139.60 0.0M
2022-08-08 141.40 141.40 139.30 139.50 0.0M
2022-08-05 141.40 141.60 141.40 141.60 0.0M
2022-08-04 143.20 143.50 141.50 143.50 0.0M
2022-07-28 145.40 145.40 144.50 144.50 0.0M
2022-07-27 144.40 144.80 144.40 144.80 0.0M
2022-07-25 146.10 146.10 143.20 143.20 0.0M
2022-07-21 143.70 143.70 143.70 143.70 0.0M
2022-07-20 142.30 144.10 142.30 143.00 0.0M
2022-07-18 145.50 145.50 144.40 144.40 0.0M
2022-07-15 140.80 140.80 140.80 140.80 0.0M
2022-07-14 144.00 144.00 142.50 142.50 0.0M
2022-07-13 148.80 148.80 148.80 148.80 0.0M
2022-07-11 149.00 155.40 149.00 153.60 0.0M
2022-07-08 152.00 152.00 146.70 146.70 0.0M
2022-07-07 149.60 150.00 149.50 149.50 0.0M
2022-06-30 138.40 140.40 138.40 140.40 0.0M
2022-06-29 140.30 141.70 140.20 141.70 0.0M
2022-06-27 142.90 142.90 141.70 141.70 0.0M
2022-06-24 139.00 139.00 139.00 139.00 0.0M
2022-06-22 140.10 141.30 136.40 136.40 0.0M
2022-06-21 141.90 141.90 136.90 136.90 0.0M
2022-06-20 141.20 141.20 141.20 141.20 0.0M
2022-06-17 138.80 141.90 138.80 140.80 0.0M
2022-06-16 141.00 141.00 138.00 138.00 0.0M
2022-06-15 133.70 138.20 133.70 138.20 0.0M
2022-06-14 131.50 136.10 131.30 134.20 0.0M
2022-06-10 136.50 137.30 134.90 135.40 0.0M
2022-06-09 136.10 140.20 136.10 140.20 0.0M
2022-06-07 138.60 138.60 137.10 137.10 0.0M
2022-06-03 137.90 137.90 137.90 137.90 0.0M
2022-05-31 139.90 140.10 139.10 139.70 0.0M
2022-05-30 142.10 142.10 138.00 138.50 0.0M
2022-05-25 152.50 152.50 151.30 152.00 0.0M
2022-05-24 146.80 150.90 146.70 150.50 0.0M
2022-05-23 144.60 147.80 144.60 147.80 0.0M
2022-05-20 143.10 144.30 142.80 143.80 0.0M
2022-05-19 138.50 139.70 138.50 139.70 0.0M
2022-05-16 130.10 131.10 130.10 131.10 0.0M
2022-05-13 128.30 128.30 127.10 127.50 0.0M
2022-05-10 128.80 129.20 128.80 129.20 0.0M
2022-05-09 131.80 133.30 130.00 130.00 0.0M
2022-05-06 130.30 130.30 130.30 130.30 0.0M
2022-05-05 130.00 130.00 130.00 130.00 0.0M
2022-05-02 141.00 141.00 139.00 139.00 0.0M
2022-04-29 139.90 139.90 139.90 139.90 0.0M
2022-04-27 137.50 137.50 137.50 137.50 0.0M
2022-04-26 137.70 138.70 134.40 138.70 0.0M
2022-04-25 134.20 134.20 134.20 134.20 0.0M
2022-04-22 137.50 143.30 137.50 143.30 0.0M
2022-04-21 134.10 137.30 132.30 137.30 0.0M
2022-04-20 134.70 136.40 134.70 136.40 0.0M
2022-04-19 134.00 136.30 134.00 136.30 0.0M
2022-04-13 133.30 133.30 132.90 132.90 0.0M
2022-04-12 135.20 135.20 132.90 133.80 0.0M
2022-04-11 134.80 134.80 134.70 134.70 0.0M
2022-04-08 132.70 133.00 132.00 132.60 0.0M
2022-04-07 131.60 131.60 131.40 131.40 0.0M
2022-04-06 127.00 127.00 127.00 127.00 0.0M
2022-04-05 127.60 128.30 127.50 128.30 0.0M
2022-04-04 128.20 128.20 127.30 127.50 0.0M
2022-04-01 124.60 127.50 124.60 127.40 0.0M
2022-03-30 120.60 121.80 120.60 121.80 0.0M
2022-03-28 119.80 120.40 119.80 120.40 0.0M
2022-03-25 115.80 115.80 115.80 115.80 0.0M
2022-03-24 113.60 113.60 113.30 113.30 0.0M
2022-03-23 112.90 113.30 112.50 112.50 0.0M
2022-03-15 103.40 103.50 102.20 103.20 0.0M
2022-03-10 98.30 99.30 98.30 99.30 0.0M
2022-03-09 94.10 99.10 94.10 97.25 0.0M
2022-03-08 94.65 94.65 94.20 94.20 0.0M
2022-03-07 95.90 97.30 94.75 97.30 0.0M
2022-03-04 108.00 108.00 108.00 108.00 0.0M
2022-03-03 108.80 108.80 108.80 108.80 0.0M
2022-02-28 112.90 112.90 110.70 110.70 0.0M
2022-02-25 112.10 113.30 112.10 113.20 0.0M
2022-02-24 110.50 110.50 108.80 108.80 0.0M
2022-02-23 112.70 112.70 112.50 112.50 0.0M
2022-02-22 111.30 111.70 111.30 111.70 0.0M
2022-02-21 112.70 112.70 112.70 112.70 0.0M
2022-02-17 114.40 114.40 114.30 114.30 0.0M
2022-02-16 105.00 109.90 105.00 109.90 0.0M
2022-02-15 103.30 104.00 103.10 103.10 0.0M
2022-02-14 99.35 100.20 99.30 100.20 0.0M
2022-02-11 99.60 101.40 99.60 101.30 0.0M
2022-02-10 99.95 99.95 99.90 99.90 0.0M
2022-02-08 99.10 99.45 99.10 99.45 0.0M
2022-02-07 98.30 99.55 98.30 99.55 0.0M
2022-02-03 97.25 97.25 96.45 97.05 0.0M
2022-02-02 95.85 96.05 95.85 96.05 0.0M
2022-02-01 92.60 95.00 92.60 93.80 0.0M
2022-01-31 91.45 91.60 91.45 91.55 0.0M
2022-01-28 90.60 90.60 90.60 90.60 0.0M
2022-01-27 89.10 90.60 89.10 90.60 0.0M
2022-01-26 88.05 88.05 88.05 88.05 0.0M
2022-01-24 84.75 84.75 84.75 84.75 0.0M
2022-01-21 89.70 89.70 89.70 89.70 0.0M
2022-01-20 89.00 89.80 89.00 89.80 0.0M
2022-01-19 89.60 89.80 89.10 89.10 0.0M
2022-01-18 89.85 92.45 89.25 89.65 0.0M
2022-01-17 91.00 91.00 91.00 91.00 0.0M
2022-01-12 84.75 84.75 84.75 84.75 0.0M
2022-01-07 83.85 83.90 83.85 83.90 0.0M
2022-01-05 83.35 86.65 83.35 86.65 0.0M
2022-01-04 84.60 84.60 83.15 83.15 0.0M
2022-01-03 84.20 84.20 84.10 84.15 0.0M