Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	79.500	80.150	77.650	78.300	40.561	355,917
2023-09-07	79.000	79.800	78.500	79.800	41.338	157,431
2023-09-06	79.350	81.400	78.500	78.800	40.820	150,935
2023-09-05	77.300	80.250	77.300	79.350	41.105	286,573
2023-09-04	77.200	78.500	76.900	78.000	40.406	126,088
2023-09-01	75.400	77.750	75.050	77.300	40.043	312,162
2023-08-31	75.000	75.450	74.300	75.200	38.955	156,091
2023-08-30	73.400	74.850	73.350	74.300	38.489	168,001
2023-08-29	74.500	75.750	73.250	73.400	38.023	151,545
2023-08-28	73.000	75.700	72.900	74.050	38.359	351,901
2023-08-25	75.800	76.550	72.550	72.550	37.582	734,424
2023-08-24	73.800	75.500	72.300	74.900	38.800	516,131
2023-08-23	72.350	74.450	71.650	73.800	38.230	377,250
2023-08-22	74.000	74.300	71.850	72.050	37.323	204,687
2023-08-21	73.000	74.300	72.950	74.000	38.333	144,749
2023-08-18	75.450	75.450	72.700	73.250	37.945	121,881
2023-08-17	74.900	75.450	74.350	75.200	38.955	90,812
2023-08-16	72.000	75.000	71.700	74.900	38.800	340,841
2023-08-15	72.700	73.700	71.950	72.200	37.401	221,319
2023-08-14	72.000	72.950	71.250	71.900	37.246	126,581
2023-08-11	71.900	72.800	71.200	72.050	37.323	187,055
2023-08-10	72.800	72.800	71.050	71.900	37.246	271,181
2023-08-09	73.000	73.800	72.200	72.800	37.712	140,609
2023-08-08	73.400	73.700	71.800	72.450	37.531	104,663
2023-08-07	72.700	74.150	72.300	73.700	38.178	280,775
2023-08-04	72.400	73.000	71.750	72.750	37.686	82,448
2023-08-03	73.400	73.400	72.300	72.400	37.505	96,399
2023-08-02	73.000	74.650	72.800	73.400	38.023	188,605
2023-08-01	73.100	73.550	72.000	73.100	37.867	90,147
2023-07-31	72.000	73.350	71.550	73.050	37.841	124,503
2023-07-28	72.800	72.800	70.750	71.200	36.883	95,283
2023-07-27	71.200	72.850	71.000	72.600	37.608	93,165
2023-07-26	72.150	72.800	71.500	72.050	37.323	87,790
2023-07-25	73.400	73.550	71.300	72.150	37.375	150,165
2023-07-24	73.000	73.350	71.900	72.950	37.790	148,092
2023-07-21	72.400	72.750	71.350	72.750	37.686	302,690
2023-07-20	69.950	72.400	69.500	71.750	37.168	166,959
2023-07-19	68.300	70.100	68.300	69.850	36.184	109,423
2023-07-18	68.400	68.500	67.250	68.350	35.407	82,576
2023-07-17	68.200	68.950	67.000	68.150	35.303	168,632
2023-07-14	69.800	69.900	69.000	69.000	35.743	182,544
2023-07-13	68.800	69.650	68.000	69.200	35.847	151,413
2023-07-12	67.800	69.450	67.800	69.000	35.743	162,839
2023-07-11	66.200	68.500	65.750	68.100	35.277	256,250
2023-07-10	66.000	67.200	65.450	66.350	34.371	159,738
2023-07-07	66.400	66.650	65.200	65.750	34.060	187,779
2023-07-06	68.000	68.000	66.300	66.400	34.397	219,630
2023-07-05	68.250	68.950	67.250	67.950	35.199	204,414
2023-07-04	68.650	69.550	67.650	68.700	35.588	127,800
2023-07-03	67.100	68.500	66.500	68.000	35.225	211,876
2023-06-30	67.850	68.150	66.700	67.100	34.759	278,056
2023-06-29	68.100	68.700	66.600	67.750	35.096	375,372
2023-06-28	68.550	68.550	67.050	67.350	34.889	285,192
2023-06-27	74.600	74.800	67.950	67.950	32.868	399,706
2023-06-26	75.000	75.000	72.100	72.500	35.069	171,180
2023-06-23	74.950	75.700	72.600	73.000	35.311	213,274
2023-06-22	73.550	76.050	73.550	75.200	36.375	260,888
2023-06-21	76.000	76.000	74.000	74.150	35.867	213,773
2023-06-20	75.200	76.850	74.650	76.350	36.932	202,528
2023-06-19	77.000	77.650	75.000	75.650	36.593	153,012

← NewerPage 14 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.