Grieg Seafood ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	49.700	50.000	48.600	48.600	25.800	787,632
2024-08-22	51.500	51.500	49.200	49.760	26.416	1,205,255
2024-08-21	52.100	54.800	50.050	50.500	26.808	2,557,517
2024-08-20	63.300	63.300	59.300	60.500	32.117	623,723
2024-08-19	62.800	63.900	62.700	63.200	33.550	274,795
2024-08-16	65.450	65.450	61.800	62.700	33.285	379,666
2024-08-15	64.800	65.600	63.850	64.000	33.975	261,642
2024-08-14	65.300	66.350	64.100	65.000	34.506	471,505
2024-08-13	62.750	64.850	62.050	64.500	34.240	500,715
2024-08-12	63.200	63.300	62.050	62.800	33.338	219,520
2024-08-09	63.000	63.400	62.550	62.800	33.338	228,170
2024-08-08	62.850	63.550	62.050	62.050	32.940	267,070
2024-08-07	60.000	63.350	59.600	63.000	33.444	362,433
2024-08-06	60.000	60.500	58.800	59.500	31.586	252,443
2024-08-05	59.900	59.900	58.100	58.800	31.215	507,171
2024-08-02	63.000	63.000	61.000	61.550	32.674	109,702
2024-08-01	63.600	64.000	63.200	63.200	33.550	156,832
2024-07-31	63.850	63.950	63.500	63.650	33.789	173,681
2024-07-30	63.400	64.100	62.600	63.250	33.577	137,422
2024-07-29	62.300	63.800	62.000	63.350	33.630	256,261
2024-07-26	61.350	62.450	61.300	62.000	32.913	148,358
2024-07-25	60.500	61.550	60.050	61.350	32.568	123,365
2024-07-24	60.600	61.600	60.400	61.200	32.489	162,291
2024-07-23	60.800	60.800	60.100	60.550	32.144	131,143
2024-07-22	58.900	61.200	58.900	60.600	32.170	171,172
2024-07-19	60.500	61.000	58.750	58.850	31.241	215,968
2024-07-18	59.700	60.750	59.650	60.500	32.117	283,968
2024-07-17	58.000	59.500	57.950	59.250	31.453	130,426
2024-07-16	58.900	58.900	57.800	57.800	30.684	338,650
2024-07-15	59.300	60.050	58.900	58.900	31.268	156,138
2024-07-12	58.450	59.600	58.250	59.050	31.347	266,375
2024-07-11	60.400	60.400	57.800	58.450	31.029	661,083
2024-07-10	61.400	61.400	60.150	60.300	32.011	253,408
2024-07-09	60.450	61.050	60.450	60.900	32.329	168,730
2024-07-08	61.500	61.750	60.400	60.850	32.303	307,092
2024-07-05	60.800	61.800	60.500	61.300	32.542	379,780
2024-07-04	62.800	62.800	62.000	62.400	33.126	256,584
2024-07-03	64.300	64.700	62.750	62.800	33.338	330,101
2024-07-02	63.050	64.500	62.400	64.200	34.081	150,361
2024-07-01	63.250	63.700	62.550	62.700	33.285	228,679
2024-06-28	63.000	63.200	62.300	62.750	33.311	338,949
2024-06-27	64.000	64.100	62.400	63.200	33.550	397,235
2024-06-26	65.950	65.950	63.700	63.900	33.922	323,971
2024-06-25	64.550	64.900	63.850	64.300	34.134	439,322
2024-06-24	64.500	64.950	63.300	64.150	34.055	499,006
2024-06-21	66.000	66.000	63.550	64.000	33.975	1,249,369
2024-06-20	69.900	69.900	64.950	65.300	34.665	1,855,316
2024-06-19	73.900	74.700	72.350	72.350	37.479	278,747
2024-06-18	73.100	75.200	73.000	73.800	38.230	405,592
2024-06-17	73.000	73.950	71.350	72.200	37.401	299,834
2024-06-14	74.000	75.000	71.950	73.000	37.815	495,433
2024-06-13	70.150	74.350	69.900	74.150	38.411	549,746
2024-06-12	70.000	70.500	69.600	69.750	36.132	215,156
2024-06-11	69.600	70.300	69.000	69.500	36.002	173,431
2024-06-10	70.550	70.650	69.550	69.650	36.080	200,318
2024-06-07	71.000	71.450	70.200	70.600	36.572	119,667
2024-06-06	71.900	71.900	70.750	71.100	36.831	145,706
2024-06-05	69.800	72.150	69.400	71.100	36.831	327,193
2024-06-04	73.100	73.250	69.400	69.600	36.054	360,853
2024-06-03	72.550	73.750	72.000	72.400	37.505	298,448

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	33.5905 NOK
2024-06-20	1.7500 NOK
2023-06-28	4.5000 NOK
2023-06-09	4.5000 NOK
2022-06-10	3.0000 NOK
2019-11-25	2.0000 NOK
2019-06-14	2.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.