Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	61.000	63.050	61.000	62.600	32.428	529,667
2024-02-27	62.200	62.450	60.700	60.700	31.444	291,870
2024-02-26	61.950	63.250	61.400	62.350	32.299	250,180
2024-02-23	63.500	63.700	61.100	62.350	32.299	605,301
2024-02-22	62.000	64.800	62.000	63.000	32.635	1,268,354
2024-02-21	65.500	66.700	64.300	66.600	34.500	221,050
2024-02-20	65.650	66.100	65.000	65.500	33.930	168,738
2024-02-19	67.450	67.500	65.350	65.800	34.086	155,659
2024-02-16	65.500	66.800	65.350	66.600	34.500	210,408
2024-02-15	64.500	66.100	64.500	65.500	33.930	432,638
2024-02-14	65.700	65.900	64.500	64.500	33.412	138,323
2024-02-13	65.000	65.400	64.400	64.400	33.360	191,581
2024-02-12	66.400	66.700	65.050	65.050	33.697	211,651
2024-02-09	66.300	67.000	66.150	66.500	34.448	278,952
2024-02-08	69.250	69.250	66.500	66.500	34.448	208,764
2024-02-07	67.700	69.350	67.700	68.600	35.536	220,302
2024-02-06	67.550	69.150	67.500	69.000	35.743	207,586
2024-02-05	66.800	69.050	66.750	67.200	34.811	322,051
2024-02-02	65.750	67.750	65.750	66.800	34.604	276,813
2024-02-01	66.750	66.750	65.700	65.700	34.034	187,849
2024-01-31	65.100	66.750	65.100	66.000	34.189	197,335
2024-01-30	66.500	67.050	65.950	65.950	34.163	343,767
2024-01-29	65.400	66.700	65.000	66.700	34.552	437,867
2024-01-26	65.900	66.000	64.700	65.400	33.879	1,147,087
2024-01-25	68.250	69.300	65.200	65.400	33.879	1,977,113
2024-01-24	71.150	71.150	69.850	70.800	36.676	231,201
2024-01-23	70.100	70.400	69.400	70.000	36.261	234,586
2024-01-22	71.200	71.800	69.350	69.750	36.132	269,555
2024-01-19	72.850	73.950	70.650	70.650	36.598	936,245
2024-01-18	71.000	73.750	70.850	72.450	37.531	529,924
2024-01-17	69.050	70.950	68.900	70.500	36.520	712,349
2024-01-16	71.000	71.550	70.100	71.400	36.987	295,693
2024-01-15	71.100	71.200	70.550	71.000	36.779	323,831
2024-01-12	70.500	72.350	70.500	71.550	37.064	429,964
2024-01-11	73.000	73.250	70.050	70.450	36.495	366,657
2024-01-10	73.800	73.800	72.200	72.500	37.556	389,020
2024-01-09	73.500	74.700	73.000	73.800	38.230	577,271
2024-01-08	71.400	73.400	71.350	73.400	38.023	1,026,280
2024-01-05	70.650	71.300	70.100	71.300	36.935	416,572
2024-01-04	69.100	70.250	69.000	70.000	36.261	441,699
2024-01-03	68.050	69.400	67.750	69.100	35.795	385,174
2024-01-02	69.000	69.800	67.650	68.000	35.225	251,935
2023-12-29	66.700	69.050	66.700	68.300	35.381	218,019
2023-12-28	66.250	67.850	66.250	67.850	35.148	329,016
2023-12-27	65.400	67.250	65.400	66.250	34.319	439,716
2023-12-22	63.600	64.650	63.100	64.550	33.438	311,365
2023-12-21	63.800	64.800	62.050	64.400	33.360	452,655
2023-12-20	65.900	66.400	63.000	63.000	32.635	579,076
2023-12-19	64.950	66.300	63.400	66.200	34.293	628,736
2023-12-18	62.500	65.250	62.200	64.200	33.257	1,040,028
2023-12-15	62.050	62.350	60.950	61.000	31.599	485,340
2023-12-14	61.000	62.250	60.900	62.050	32.143	546,390
2023-12-13	61.000	61.300	60.200	60.550	31.366	213,819
2023-12-12	62.300	62.900	61.000	61.200	31.703	225,600
2023-12-11	62.500	62.650	61.650	62.450	32.350	312,139
2023-12-08	63.000	63.400	61.350	62.600	32.428	491,752
2023-12-07	62.850	63.000	61.600	61.700	31.962	180,760
2023-12-06	63.900	64.100	62.750	62.900	32.583	213,998
2023-12-05	64.000	64.850	63.650	64.000	33.153	206,746
2023-12-04	64.800	65.650	63.550	63.550	32.920	188,752

← NewerPage 12 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.