Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	78.050	79.050	77.500	77.650	37.560	329,591
2023-06-15	82.950	82.950	77.650	77.900	37.681	163,956
2023-06-14	80.950	82.350	80.250	81.250	39.302	223,868
2023-06-13	79.450	81.050	79.150	81.050	39.205	176,103
2023-06-12	80.700	80.750	77.850	79.050	38.238	350,662
2023-06-09	80.100	81.050	79.900	80.650	39.012	171,004
2023-06-08	80.800	81.150	79.500	80.550	36.786	142,871
2023-06-07	81.550	82.000	80.450	80.700	36.855	142,203
2023-06-06	83.300	84.350	81.050	81.400	37.175	206,049
2023-06-05	85.000	85.000	83.200	83.700	38.225	114,533
2023-06-02	85.250	85.250	83.400	83.400	38.088	145,384
2023-06-01	84.300	85.800	84.100	84.550	38.613	253,593
2023-05-31	85.150	87.000	84.000	85.600	39.093	738,590
2023-05-30	86.900	88.800	85.950	86.350	39.435	396,398
2023-05-26	89.700	90.100	84.800	85.800	39.184	511,927
2023-05-25	82.100	92.300	81.200	89.700	40.965	1,190,357
2023-05-24	82.600	84.350	82.050	82.250	37.563	279,476
2023-05-23	82.700	84.800	82.700	83.800	38.271	254,051
2023-05-22	87.000	87.000	82.700	82.700	37.768	422,495
2023-05-19	83.900	87.850	83.600	87.850	40.120	646,003
2023-05-16	88.000	88.050	81.950	83.000	37.905	1,132,978
2023-05-15	87.300	90.000	83.650	89.700	40.965	818,301
2023-05-12	86.000	89.250	82.000	87.300	39.869	751,397
2023-05-11	83.500	87.250	83.500	85.100	38.864	573,566
2023-05-10	84.900	85.450	82.750	82.900	37.860	265,686
2023-05-09	85.250	85.400	82.750	84.000	38.362	264,805
2023-05-08	86.800	88.250	85.250	85.250	38.933	318,619
2023-05-05	87.000	87.450	83.150	85.650	39.116	257,121
2023-05-04	87.000	87.500	85.600	86.800	39.641	214,941
2023-05-03	88.800	88.800	85.750	87.500	39.960	200,361
2023-05-02	89.800	90.650	88.750	88.800	40.554	154,441
2023-04-28	88.350	89.900	87.300	89.300	40.782	221,791
2023-04-27	88.550	90.550	87.450	88.450	40.394	230,786
2023-04-26	86.200	89.150	85.700	88.650	40.486	469,094
2023-04-25	87.300	88.850	85.450	85.700	39.138	376,098
2023-04-24	84.550	85.800	83.750	84.650	38.659	193,297
2023-04-21	85.400	85.800	84.500	85.400	39.001	136,104
2023-04-20	86.750	86.800	84.500	84.900	38.773	228,128
2023-04-19	85.100	87.100	83.700	86.700	39.595	294,394
2023-04-18	84.500	87.300	84.500	85.100	38.864	396,138
2023-04-17	82.000	85.650	82.000	84.500	38.590	590,084
2023-04-14	81.600	82.500	81.250	82.300	37.586	404,626
2023-04-13	81.400	82.950	80.900	81.600	37.266	564,828
2023-04-12	78.550	79.800	77.900	79.200	36.170	331,953
2023-04-11	80.050	80.900	77.900	79.000	36.079	291,201
2023-04-05	79.900	80.500	78.750	79.450	36.284	63,586
2023-04-04	80.000	80.550	78.900	79.750	36.421	146,062
2023-04-03	81.000	82.250	79.550	80.150	36.604	301,895
2023-03-31	79.450	82.350	79.000	81.750	37.334	426,061
2023-03-30	75.000	78.850	74.550	78.750	35.964	468,933
2023-03-29	76.000	76.500	74.000	74.500	34.023	218,805
2023-03-28	74.000	76.100	72.500	75.550	34.503	607,115
2023-03-27	75.000	75.800	74.500	74.750	34.138	178,416
2023-03-24	76.000	76.100	73.550	73.700	33.658	300,799
2023-03-23	74.000	76.600	73.600	76.150	34.777	325,776
2023-03-22	72.200	75.500	71.950	74.400	33.978	325,575
2023-03-21	70.500	72.450	70.300	72.100	32.927	117,650
2023-03-20	71.900	71.900	68.450	70.450	32.174	159,301
2023-03-17	72.700	73.650	70.900	71.450	32.631	211,298
2023-03-16	71.550	73.500	71.050	72.650	33.179	249,296

← NewerPage 15 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.