Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	72.150	72.850	71.900	72.550	37.582	626,435
2024-05-30	70.950	72.700	70.550	72.350	37.479	154,800
2024-05-29	72.450	72.450	70.850	71.050	36.805	274,227
2024-05-28	72.800	73.400	71.600	71.800	37.194	276,043
2024-05-27	73.000	73.450	72.250	72.400	37.505	193,373
2024-05-24	74.950	75.000	71.800	72.950	37.790	528,577
2024-05-23	72.900	77.400	72.400	74.750	38.722	840,624
2024-05-22	72.500	73.300	71.000	71.550	37.064	805,145
2024-05-21	76.000	76.600	71.200	71.800	37.194	1,470,528
2024-05-16	70.350	77.300	69.900	76.800	39.784	1,370,080
2024-05-15	74.200	76.200	73.000	73.800	38.230	469,133
2024-05-14	72.500	76.250	72.500	74.650	38.670	377,758
2024-05-13	73.400	74.850	73.000	74.100	38.385	179,583
2024-05-10	74.300	75.250	74.000	74.300	38.489	441,020
2024-05-08	72.600	75.700	72.600	73.750	38.204	641,013
2024-05-07	70.450	73.350	69.950	72.600	37.608	526,255
2024-05-06	70.100	71.950	70.050	70.450	36.495	209,448
2024-05-03	71.050	72.900	69.450	71.700	37.142	567,858
2024-05-02	72.100	72.550	70.250	70.350	36.443	358,396
2024-04-30	70.500	72.400	70.500	72.000	37.297	257,596
2024-04-29	70.000	71.500	69.450	71.100	36.831	274,027
2024-04-26	70.250	70.650	69.100	70.650	36.598	274,378
2024-04-25	67.300	71.000	66.950	70.250	36.391	740,922
2024-04-24	64.700	67.500	64.050	67.400	34.915	253,292
2024-04-23	65.000	65.300	64.100	64.100	33.205	159,200
2024-04-22	65.050	65.900	64.850	64.950	33.645	158,842
2024-04-19	64.600	64.800	63.900	64.650	33.490	188,096
2024-04-18	64.600	65.250	64.300	64.650	33.490	241,642
2024-04-17	65.950	65.950	64.950	64.950	33.645	183,482
2024-04-16	66.550	66.750	64.700	65.300	33.827	394,715
2024-04-15	68.000	68.150	66.500	66.500	34.448	387,541
2024-04-12	69.000	69.500	68.100	68.200	35.329	342,364
2024-04-11	71.000	71.500	69.500	69.500	36.002	190,484
2024-04-10	73.300	73.300	70.700	71.400	36.987	362,311
2024-04-09	72.500	73.550	72.100	73.300	37.971	337,635
2024-04-08	70.950	72.850	70.550	72.700	37.660	708,632
2024-04-05	67.200	69.300	67.200	68.750	35.614	339,835
2024-04-04	66.500	67.500	66.050	67.200	34.811	169,444
2024-04-03	67.500	67.550	66.100	66.700	34.552	354,222
2024-04-02	67.500	68.650	66.650	67.950	35.199	231,697
2024-03-27	67.450	68.200	66.600	68.000	35.225	69,448
2024-03-26	68.300	68.500	66.600	66.900	34.656	258,615
2024-03-25	69.150	69.500	68.750	68.850	35.666	118,449
2024-03-22	68.350	70.200	68.350	69.400	35.951	211,368
2024-03-21	70.400	70.500	68.550	68.700	35.588	214,466
2024-03-20	69.300	70.000	68.800	69.850	36.184	124,967
2024-03-19	71.000	71.600	68.100	69.200	35.847	571,134
2024-03-18	66.000	68.700	65.800	68.700	35.588	411,742
2024-03-15	66.000	66.800	65.100	66.000	34.189	383,351
2024-03-14	66.050	67.800	66.050	66.400	34.397	163,916
2024-03-13	65.000	67.000	65.000	66.600	34.500	397,180
2024-03-12	64.750	65.700	64.650	64.900	33.619	114,547
2024-03-11	66.000	66.100	64.450	64.950	33.645	174,566
2024-03-08	66.000	66.550	65.100	66.000	34.189	220,570
2024-03-07	68.350	68.650	65.750	65.900	34.138	253,681
2024-03-06	69.650	70.000	68.000	68.550	35.510	361,208
2024-03-05	66.900	70.050	66.900	69.650	36.080	369,523
2024-03-04	67.400	68.000	66.750	67.150	34.785	517,890
2024-03-01	64.950	66.850	64.500	66.800	34.604	443,951
2024-02-29	62.200	65.450	62.200	64.500	33.412	554,522

← NewerPage 11 of 22 · 1,261 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.