Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	66.400	66.400	64.750	65.050	33.697	265,876
2023-11-30	65.300	67.400	65.300	66.000	34.189	354,053
2023-11-29	65.800	67.600	65.700	66.100	34.241	283,499
2023-11-28	66.900	66.900	65.350	65.850	34.112	195,761
2023-11-27	67.400	67.850	66.150	66.300	34.345	134,952
2023-11-24	67.000	67.600	66.500	67.100	34.759	175,353
2023-11-23	65.200	67.000	65.100	66.550	34.474	328,973
2023-11-22	64.650	65.750	64.650	65.000	33.671	302,453
2023-11-21	64.450	65.100	63.900	64.650	33.490	246,665
2023-11-20	64.200	65.600	64.200	64.500	33.412	227,445
2023-11-17	63.000	65.000	62.600	63.900	33.101	398,211
2023-11-16	65.000	65.400	63.500	63.750	33.024	518,163
2023-11-15	68.300	69.450	64.550	64.550	33.438	1,051,264
2023-11-14	67.000	70.750	66.200	70.400	36.469	1,268,016
2023-11-13	72.300	72.600	71.450	72.350	37.479	100,426
2023-11-10	74.400	74.400	72.150	72.150	37.375	79,687
2023-11-09	73.800	74.350	72.500	73.850	38.256	283,377
2023-11-08	69.500	73.050	69.500	72.300	37.453	668,359
2023-11-07	72.000	72.300	68.850	69.500	36.002	597,142
2023-11-06	73.800	74.300	72.750	73.750	38.204	89,746
2023-11-03	74.750	75.400	74.550	74.850	38.774	141,689
2023-11-02	73.050	75.000	72.900	74.750	38.722	180,579
2023-11-01	75.000	75.200	71.800	73.000	37.815	232,181
2023-10-31	72.600	74.850	72.600	74.150	38.411	234,191
2023-10-30	71.900	73.000	70.000	72.100	37.349	240,518
2023-10-27	70.800	72.000	70.000	70.450	36.495	137,512
2023-10-26	68.650	70.250	68.600	69.700	36.106	140,749
2023-10-25	69.900	70.150	68.750	69.000	35.743	192,525
2023-10-24	67.700	69.550	67.150	69.250	35.873	182,163
2023-10-23	69.100	69.100	67.100	67.800	35.122	339,788
2023-10-20	70.600	70.600	68.850	69.100	35.795	191,253
2023-10-19	70.000	71.100	69.650	70.800	36.676	119,307
2023-10-18	70.300	71.700	69.650	70.800	36.676	240,223
2023-10-17	70.600	71.850	70.100	71.100	36.831	210,366
2023-10-16	72.700	72.750	71.600	71.750	37.168	103,922
2023-10-13	73.700	73.800	72.400	72.750	37.686	184,119
2023-10-12	73.250	74.450	73.250	73.650	38.152	172,230
2023-10-11	73.400	74.300	72.700	73.400	38.023	216,151
2023-10-10	73.150	73.650	72.300	73.200	37.919	243,632
2023-10-09	73.000	73.700	71.400	73.000	37.815	275,368
2023-10-06	73.550	74.150	73.350	73.350	37.997	205,999
2023-10-05	74.250	74.850	73.350	74.400	38.541	231,072
2023-10-04	75.950	76.800	74.000	74.250	38.463	315,576
2023-10-03	78.500	79.300	76.700	77.150	39.965	454,492
2023-10-02	78.250	80.000	78.200	78.550	40.690	154,230
2023-09-29	77.800	79.350	77.800	78.200	40.509	158,375
2023-09-28	79.150	79.850	77.800	77.800	40.302	141,013
2023-09-27	77.600	80.750	77.600	80.350	41.623	198,231
2023-09-26	80.000	80.000	78.000	78.750	40.794	115,934
2023-09-25	81.500	81.650	78.750	79.050	40.949	159,706
2023-09-22	83.150	83.150	81.100	81.450	42.193	94,704
2023-09-21	83.700	84.100	82.550	83.050	43.022	249,320
2023-09-20	83.200	84.400	82.900	83.750	43.384	175,757
2023-09-19	83.650	84.300	82.750	83.200	43.099	213,171
2023-09-18	83.150	83.800	81.200	83.450	43.229	221,244
2023-09-15	83.750	84.200	82.300	82.650	42.814	388,995
2023-09-14	83.000	85.100	82.200	83.600	43.306	282,717
2023-09-13	80.400	83.050	80.400	83.050	43.022	495,478
2023-09-12	80.000	81.800	79.650	80.350	41.623	313,662
2023-09-11	77.550	79.950	77.550	79.850	41.364	129,695

← NewerPage 13 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.