IOB - Delayed Quote NOK

Grieg Seafood ASA (0GW8.IL)

66.70

-1.45

(-2.13%)

At close: 5:16:14 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 10, 2025	68.55	68.55	66.50	66.70	66.70	927
Jun 9, 2025	68.15	68.15	68.15	68.15	68.15	-
Jun 6, 2025	66.65	68.90	67.55	68.15	68.15	338
Jun 5, 2025	67.72	66.90	66.00	66.90	66.90	13,626
Jun 4, 2025	66.80	68.95	67.25	67.57	67.57	5,829
Jun 3, 2025	68.35	67.72	67.20	67.18	67.18	4,342
Jun 2, 2025	67.53	68.03	66.80	67.43	67.43	7,350
May 30, 2025	66.30	68.43	67.32	68.10	68.10	9,910
May 29, 2025	67.57	67.57	67.57	67.57	67.57	-
May 28, 2025	69.57	68.05	66.07	67.57	67.57	14,469
May 27, 2025	67.38	72.15	67.90	69.38	69.38	4,758
May 23, 2025	70.70	77.00	72.15	74.75	74.75	59,497
May 22, 2025	73.03	73.57	70.15	69.68	69.68	32,196
May 21, 2025	71.32	73.30	71.40	73.32	73.32	10,835
May 20, 2025	73.43	73.65	71.50	71.72	71.72	9,901
May 19, 2025	74.00	73.70	72.57	74.10	74.10	14,010
May 16, 2025	73.28	74.40	73.30	73.43	73.43	12,920
May 15, 2025	73.32	74.92	72.85	74.10	74.10	23,484
May 14, 2025	68.45	74.40	68.50	73.78	73.78	58,275
May 13, 2025	69.13	69.95	68.90	68.80	68.80	1,670
May 12, 2025	68.75	68.70	68.30	68.85	68.85	9,804
May 9, 2025	66.35	69.43	63.90	68.55	68.55	44,459
May 8, 2025	68.45	70.30	68.65	69.03	69.03	19,352
May 7, 2025	68.45	68.50	67.20	68.55	68.55	5,676
May 6, 2025	67.43	68.15	67.00	68.00	68.00	31,513
May 2, 2025	65.63	70.47	66.43	70.50	70.50	27,196
May 1, 2025	64.85	64.85	64.85	64.85	64.85	-
Apr 30, 2025	64.70	65.25	64.20	64.85	64.85	11,966
Apr 29, 2025	63.72	65.10	63.90	64.65	64.65	8,380
Apr 28, 2025	60.65	62.95	60.35	62.40	62.40	9,017
Apr 25, 2025	58.65	59.63	58.85	60.90	60.90	1,428
Apr 24, 2025	58.15	59.70	58.65	59.08	59.08	5,976
Apr 23, 2025	58.35	61.25	58.65	59.03	59.03	32,940
Apr 22, 2025	56.30	57.55	56.17	56.15	56.15	726
Apr 17, 2025	55.28	55.28	55.28	55.28	55.28	-
Apr 16, 2025	54.65	56.75	53.95	55.28	55.28	797
Apr 15, 2025	55.28	56.20	55.65	55.28	55.28	739
Apr 14, 2025	55.03	55.91	55.91	55.42	55.42	2,172
Apr 11, 2025	52.55	55.05	55.05	54.80	54.80	1,159
Apr 10, 2025	56.35	55.26	52.65	53.17	53.17	25,066
Apr 9, 2025	52.65	53.75	51.28	52.85	52.85	18,323
Apr 8, 2025	52.25	54.40	51.20	54.10	54.10	28,450
Apr 7, 2025	49.42	51.63	48.22	52.45	52.45	11,596
Apr 4, 2025	51.53	51.17	49.74	50.85	50.85	9,235
Apr 3, 2025	48.67	52.95	50.20	50.26	50.26	48,622
Apr 2, 2025	54.05	52.55	51.05	51.58	51.58	4,312
Apr 1, 2025	55.08	54.70	52.72	53.28	53.28	23,019
Mar 31, 2025	52.65	56.90	53.90	54.90	54.90	20,204
Mar 28, 2025	54.00	52.80	50.05	50.65	50.65	10,711
Mar 27, 2025	53.03	52.36	51.45	52.35	52.35	2,703
Mar 26, 2025	54.00	52.35	52.20	54.05	54.05	1,412
Mar 25, 2025	54.75	54.40	54.05	53.92	53.92	753
Mar 24, 2025	58.30	57.25	54.70	54.90	54.90	277,380
Mar 21, 2025	58.30	58.75	57.25	57.92	57.92	4,332
Mar 20, 2025	55.67	57.75	57.00	57.08	57.08	37,567
Mar 19, 2025	53.13	54.75	53.45	55.33	55.33	20,581
Mar 18, 2025	50.74	53.15	50.90	53.28	53.28	9,850
Mar 17, 2025	51.14	51.00	50.20	50.36	50.36	4,926
Mar 14, 2025	49.92	50.40	50.40	50.60	50.60	1,745
Mar 13, 2025	50.16	50.20	49.90	50.51	50.51	30,501
Mar 12, 2025	50.46	50.90	50.10	50.46	50.46	2,470
Mar 11, 2025	50.36	51.70	50.55	50.36	50.36	17,750
Mar 10, 2025	50.95	50.15	49.76	50.35	50.35	35,774
Mar 7, 2025	48.99	51.20	50.75	50.85	50.85	1,239
Mar 6, 2025	48.77	50.75	48.56	50.85	50.85	10,556
Mar 5, 2025	46.17	48.10	47.28	48.16	48.16	8,316
Mar 4, 2025	45.35	45.00	44.52	45.39	45.39	16,293
Mar 3, 2025	48.10	46.88	46.05	46.25	46.25	36,428
Feb 28, 2025	46.83	47.50	46.00	46.85	46.85	23,844
Feb 27, 2025	47.91	47.08	46.32	46.50	46.50	8,840
Feb 26, 2025	48.38	49.08	47.26	47.61	47.61	33,952
Feb 25, 2025	48.57	49.22	47.70	49.24	49.24	34,353
Feb 24, 2025	50.93	50.15	48.32	48.77	48.77	6,988
Feb 21, 2025	50.17	51.40	49.42	50.40	50.40	88,630
Feb 20, 2025	64.40	53.00	49.54	49.76	49.76	148,808
Feb 19, 2025	66.70	66.75	65.65	65.63	65.63	40,119
Feb 18, 2025	68.75	69.50	66.40	66.60	66.60	7,094
Feb 17, 2025	70.10	69.20	67.80	68.85	68.85	5,705
Feb 14, 2025	65.03	69.90	66.90	69.68	69.68	26,664
Feb 13, 2025	65.32	68.60	67.34	67.82	67.82	1,466
Feb 12, 2025	66.90	68.10	66.40	67.82	67.82	16,057
Feb 11, 2025	66.70	67.00	65.85	66.65	66.65	7,293
Feb 10, 2025	65.22	67.20	66.55	66.95	66.95	6,177
Feb 7, 2025	63.63	65.43	64.85	64.85	64.85	16,657
Feb 6, 2025	65.43	65.20	64.60	64.40	64.40	35,152
Feb 5, 2025	63.78	65.90	63.75	64.60	64.60	10,628
Feb 4, 2025	68.35	68.75	65.25	65.32	65.32	30,128
Feb 3, 2025	70.20	68.40	65.60	65.82	65.82	22,763
Jan 31, 2025	72.45	74.85	73.35	74.45	74.45	11,173
Jan 30, 2025	72.80	74.85	72.90	73.82	73.82	53,914
Jan 29, 2025	72.00	71.00	69.35	70.50	70.50	11,540
Jan 28, 2025	67.32	70.45	67.50	70.35	70.35	11,815
Jan 27, 2025	66.20	67.40	65.80	67.03	67.03	6,645
Jan 24, 2025	68.25	68.45	67.85	68.20	68.20	27,000
Jan 23, 2025	62.85	67.40	63.30	66.60	66.60	24,553
Jan 22, 2025	60.65	61.50	60.60	60.40	60.40	3,231
Jan 21, 2025	64.00	61.60	60.50	60.45	60.45	4,894
Jan 20, 2025	63.42	63.85	62.30	62.45	62.45	15,449
Jan 17, 2025	64.95	66.05	64.70	64.85	64.85	5,616
Jan 16, 2025	64.85	65.95	64.10	64.95	64.95	8,428
Jan 15, 2025	62.75	64.75	63.40	64.50	64.50	6,132
Jan 14, 2025	62.35	63.10	62.10	62.35	62.35	23,465
Jan 13, 2025	62.00	61.90	60.80	61.63	61.63	2,286
Jan 10, 2025	61.28	62.45	61.20	62.25	62.25	3,352
Jan 9, 2025	59.63	61.20	59.80	61.22	61.22	12,452
Jan 8, 2025	60.00	59.80	58.65	59.17	59.17	5,532
Jan 7, 2025	61.72	61.40	59.95	60.05	60.05	2,530
Jan 6, 2025	62.30	63.50	61.80	62.20	62.20	1,694
Jan 3, 2025	63.17	62.50	61.80	62.35	62.35	2,210
Jan 2, 2025	62.80	63.05	62.20	62.55	62.55	2,270
Dec 31, 2024	61.67	61.67	61.67	61.67	61.67	-
Dec 30, 2024	62.60	62.20	61.40	61.67	61.67	2,909
Dec 27, 2024	60.45	61.30	60.00	61.83	61.83	11,588
Dec 24, 2024	60.25	60.25	60.25	60.25	60.25	-
Dec 23, 2024	60.25	60.20	59.80	60.25	60.25	3,237
Dec 20, 2024	61.28	61.05	59.90	60.20	60.20	2,952
Dec 19, 2024	60.20	60.60	59.25	60.35	60.35	2,795
Dec 18, 2024	60.20	60.70	60.00	60.20	60.20	3,174
Dec 17, 2024	63.03	62.85	60.30	60.80	60.80	31,051
Dec 16, 2024	65.18	63.95	62.55	62.45	62.45	2,166
Dec 13, 2024	65.82	66.00	64.90	65.53	65.53	2,822
Dec 12, 2024	66.60	67.30	66.10	66.60	66.60	3,798
Dec 11, 2024	64.15	67.15	64.45	66.95	66.95	5,807
Dec 10, 2024	62.40	64.20	62.20	63.33	63.33	6,067
Dec 9, 2024	62.80	62.60	61.00	61.67	61.67	2,086
Dec 6, 2024	61.83	63.15	62.90	62.70	62.70	232
Dec 5, 2024	60.80	62.35	61.00	62.45	62.45	4,966
Dec 4, 2024	60.90	61.15	60.45	61.13	61.13	268
Dec 3, 2024	62.00	61.80	60.10	60.35	60.35	2,248
Dec 2, 2024	60.50	61.90	61.52	61.22	61.22	1,798
Nov 29, 2024	60.20	62.20	60.61	60.80	60.80	1,680
Nov 28, 2024	60.15	61.10	60.25	60.55	60.55	8,348
Nov 27, 2024	58.25	60.50	55.90	60.00	60.00	8,308
Nov 26, 2024	63.72	63.00	57.75	57.67	57.67	12,112
Nov 25, 2024	64.60	64.72	64.15	64.60	64.60	16,800
Nov 22, 2024	65.38	65.50	64.65	65.38	65.38	4,695
Nov 21, 2024	64.70	65.30	63.15	65.43	65.43	4,505
Nov 20, 2024	65.18	65.30	64.40	65.22	65.22	1,536
Nov 19, 2024	64.80	64.76	64.68	64.50	64.50	37,988
Nov 18, 2024	66.45	66.80	65.00	65.47	65.47	8,742
Nov 15, 2024	65.43	67.50	66.55	66.40	66.40	8,132
Nov 14, 2024	63.78	64.90	62.95	64.60	64.60	3,766
Nov 13, 2024	65.22	64.30	63.75	64.30	64.30	1,435
Nov 12, 2024	63.53	64.51	63.85	64.50	64.50	5,188
Nov 11, 2024	67.18	67.35	65.00	65.13	65.13	255,280
Nov 8, 2024	67.88	68.55	66.40	66.55	66.55	1,832
Nov 7, 2024	66.90	68.10	66.70	67.72	67.72	522
Nov 6, 2024	67.22	68.00	66.25	66.25	66.25	5,488
Nov 5, 2024	65.57	66.90	65.10	66.45	66.45	4,489
Nov 4, 2024	66.15	66.65	66.00	66.15	66.15	2,484
Nov 1, 2024	67.68	67.35	65.97	66.65	66.65	11,999
Oct 31, 2024	69.53	69.10	66.50	66.70	66.70	11,851
Oct 30, 2024	66.50	69.55	67.75	69.53	69.53	21,129
Oct 29, 2024	67.13	67.50	66.85	67.13	67.13	2,068
Oct 28, 2024	67.32	68.05	65.90	68.40	68.40	5,171
Oct 25, 2024	65.53	67.65	65.75	67.38	67.38	9,250
Oct 24, 2024	64.25	65.92	64.95	65.32	65.32	1,873
Oct 23, 2024	63.42	64.20	63.20	64.35	64.35	1,869
Oct 22, 2024	65.43	64.10	62.45	62.75	62.75	1,405
Oct 21, 2024	64.20	64.45	63.30	63.22	63.22	11,120
Oct 18, 2024	64.85	65.90	64.35	64.80	64.80	11,422
Oct 17, 2024	64.00	65.45	63.70	65.03	65.03	37,990
Oct 16, 2024	63.28	63.25	62.30	64.15	64.15	2,359
Oct 15, 2024	63.13	64.30	63.00	64.00	64.00	20,029
Oct 14, 2024	63.33	63.95	63.20	63.22	63.22	3,823
Oct 11, 2024	63.33	62.90	61.90	62.45	62.45	3,046
Oct 10, 2024	62.30	64.00	63.00	63.08	63.08	26,626
Oct 9, 2024	59.38	61.80	60.50	62.15	62.15	5,735
Oct 8, 2024	60.45	59.95	59.10	59.67	59.67	2,760
Oct 7, 2024	61.22	62.85	61.10	60.90	60.90	8,259
Oct 4, 2024	59.03	61.75	59.15	61.28	61.28	7,100
Oct 3, 2024	59.38	60.65	59.15	59.33	59.33	7,815
Oct 2, 2024	59.03	59.25	58.25	58.95	58.95	2,853
Oct 1, 2024	58.15	59.80	58.00	59.92	59.92	11,234
Sep 30, 2024	59.08	58.90	58.05	58.40	58.40	1,172
Sep 27, 2024	59.72	59.00	57.90	59.22	59.22	8,021
Sep 26, 2024	57.58	60.80	57.05	58.35	58.35	12,302
Sep 25, 2024	55.63	57.70	55.45	57.13	57.13	2,561
Sep 24, 2024	58.20	57.20	55.90	56.20	56.20	32,600
Sep 23, 2024	56.80	57.65	55.95	55.92	55.92	19,466
Sep 20, 2024	58.75	58.70	57.40	57.88	57.88	7,674
Sep 19, 2024	58.75	58.90	58.10	58.70	58.70	15,243
Sep 18, 2024	57.47	58.90	58.90	58.35	58.35	234
Sep 17, 2024	57.38	57.65	56.50	57.33	57.33	9,517
Sep 16, 2024	58.35	58.00	57.04	57.38	57.38	1,381
Sep 13, 2024	55.88	56.30	55.20	57.28	57.28	2,530
Sep 12, 2024	55.78	56.00	54.50	55.63	55.63	254,828
Sep 11, 2024	55.47	54.45	52.85	55.38	55.38	4,232
Sep 10, 2024	56.05	55.80	54.85	53.42	53.42	1,182
Sep 9, 2024	54.65	57.05	55.75	56.10	56.10	6,004
Sep 6, 2024	55.83	55.50	53.75	54.25	54.25	13,760
Sep 5, 2024	52.75	56.12	53.10	55.28	55.28	6,171
Sep 4, 2024	47.89	52.00	49.30	52.05	52.05	28,390
Sep 3, 2024	48.89	48.36	47.95	47.42	47.42	3,427
Sep 2, 2024	50.64	49.98	48.42	49.13	49.13	23,121
Aug 30, 2024	49.19	50.50	49.20	50.54	50.54	61,980
Aug 29, 2024	49.36	49.36	48.60	48.83	48.83	8,761
Aug 28, 2024	50.71	50.60	49.04	49.24	49.24	30,814
Aug 27, 2024	50.60	50.55	50.30	50.60	50.60	1,543
Aug 23, 2024	49.67	49.60	48.90	48.94	48.94	14,993
Aug 22, 2024	51.28	51.15	49.28	50.26	50.26	38,933
Aug 21, 2024	52.40	54.05	50.30	50.79	50.79	61,647
Aug 20, 2024	63.33	61.65	59.30	61.13	61.13	6,700
Aug 19, 2024	62.80	63.70	63.00	63.53	63.53	7,117
Aug 16, 2024	64.75	64.40	62.10	61.88	61.88	11,635
Aug 15, 2024	64.90	65.60	64.05	63.92	63.92	2,557
Aug 14, 2024	65.18	65.40	64.70	65.28	65.28	9,982
Aug 13, 2024	62.80	64.50	62.00	64.65	64.65	6,895
Aug 12, 2024	63.03	63.15	62.35	63.08	63.08	4,374
Aug 9, 2024	63.67	63.15	62.70	63.17	63.17	6,601
Aug 8, 2024	62.65	63.20	62.45	62.65	62.65	3,999
Aug 7, 2024	59.78	62.25	60.05	62.60	62.60	4,068
Aug 6, 2024	59.92	60.00	58.80	58.95	58.95	2,843
Aug 5, 2024	59.58	59.60	58.55	58.60	58.60	2,609
Aug 2, 2024	62.50	62.70	61.40	62.20	62.20	4,181
Aug 1, 2024	63.72	63.95	63.50	63.72	63.72	4,035
Jul 31, 2024	63.72	63.90	63.65	63.72	63.72	13
Jul 30, 2024	63.33	63.50	63.05	63.33	63.33	1,280
Jul 29, 2024	62.25	63.70	62.70	63.13	63.13	4,206
Jul 26, 2024	61.33	62.00	61.85	62.30	62.30	124
Jul 25, 2024	61.03	60.95	60.20	61.03	61.03	1,801
Jul 24, 2024	60.55	61.35	60.45	61.38	61.38	2,323
Jul 23, 2024	60.80	60.75	60.42	60.80	60.80	3,625
Jul 22, 2024	59.22	60.90	59.30	61.17	61.17	750
Jul 19, 2024	59.88	60.20	59.05	58.95	58.95	2,148
Jul 18, 2024	59.58	60.54	59.90	60.40	60.40	493
Jul 17, 2024	58.00	59.45	58.25	58.85	58.85	7,060
Jul 16, 2024	58.95	58.20	57.95	57.88	57.88	2,263
Jul 15, 2024	59.22	60.05	59.30	59.22	59.22	10,191
Jul 12, 2024	58.20	59.40	58.50	59.03	59.03	5,256
Jul 11, 2024	60.30	59.45	57.80	58.50	58.50	32,696
Jul 10, 2024	61.28	61.10	60.25	60.40	60.40	2,138
Jul 9, 2024	60.70	60.90	60.70	60.70	60.70	2,295
Jul 8, 2024	61.47	61.35	60.55	60.60	60.60	4,279
Jul 5, 2024	60.40	61.70	60.70	61.17	61.17	14,406
Jul 4, 2024	62.90	62.60	61.95	62.00	62.00	6,045
Jul 3, 2024	64.35	63.65	62.85	63.42	63.42	1,375
Jul 2, 2024	63.13	64.40	62.40	64.15	64.15	1,889
Jul 1, 2024	63.22	63.35	62.65	63.22	63.22	1,572
Jun 28, 2024	62.90	63.20	62.70	62.90	62.90	3,096
Jun 27, 2024	64.55	63.35	62.50	62.65	62.65	6,261
Jun 26, 2024	65.68	65.25	63.85	63.83	63.83	13,451
Jun 25, 2024	64.40	64.70	64.00	64.40	64.40	22,592
Jun 24, 2024	64.50	64.85	63.65	64.55	64.55	2,694
Jun 21, 2024	65.82	65.75	63.65	64.45	64.45	13,254
Jun 20, 2024	1.75 Dividend
Jun 20, 2024	69.28	69.35	65.05	65.22	65.22	35,517
Jun 19, 2024	73.88	74.60	73.45	73.88	72.13	9,563
Jun 18, 2024	72.85	74.05	73.25	73.88	72.13	5,256
Jun 17, 2024	72.75	73.45	71.45	72.35	70.64	2,063
Jun 14, 2024	74.00	74.90	72.25	72.90	71.17	12,309
Jun 13, 2024	70.45	73.70	70.50	73.68	71.93	5,738
Jun 12, 2024	70.25	70.25	69.75	70.25	68.59	6,239
Jun 11, 2024	69.72	70.20	69.15	69.72	68.07	8,225
Jun 10, 2024	70.45	70.35	69.55	70.45	68.78	8,034

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Grieg Seafood ASA (0GW8.IL)