Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	71.550	73.500	71.050	72.650	33.179	249,296
2023-03-15	71.300	73.300	70.700	71.300	32.562	241,447
2023-03-14	69.700	72.000	69.650	71.950	32.859	222,352
2023-03-13	71.950	72.350	69.050	69.650	31.809	327,046
2023-03-10	71.450	73.900	71.450	72.150	32.950	201,316
2023-03-09	73.300	73.300	71.850	72.800	33.247	142,245
2023-03-08	73.000	73.500	72.400	73.300	33.475	191,691
2023-03-07	74.200	74.200	72.900	72.900	33.293	200,510
2023-03-06	74.000	74.500	73.200	74.200	33.886	139,564
2023-03-03	74.500	75.000	72.550	73.750	33.681	289,056
2023-03-02	73.600	75.350	73.100	73.950	33.772	179,490
2023-03-01	75.300	76.000	73.600	73.600	33.612	260,745
2023-02-28	73.450	75.000	71.700	75.000	34.252	369,917
2023-02-27	70.750	73.850	70.600	73.400	33.521	360,882
2023-02-24	71.900	72.550	70.350	70.450	32.174	373,367
2023-02-23	73.350	73.550	71.700	71.900	32.836	328,786
2023-02-22	73.400	73.400	71.750	72.000	32.882	415,284
2023-02-21	73.200	74.450	72.350	74.250	33.909	374,690
2023-02-20	74.700	75.900	73.400	73.400	33.521	398,865
2023-02-17	75.500	76.800	73.000	74.700	34.115	1,031,669
2023-02-16	80.850	80.850	76.400	78.550	35.873	871,692
2023-02-15	84.500	84.500	82.600	83.350	38.065	179,985
2023-02-14	84.500	84.750	83.350	84.200	38.453	116,227
2023-02-13	84.800	84.800	83.500	83.700	38.225	136,865
2023-02-10	86.300	86.400	84.050	84.150	38.431	150,735
2023-02-09	85.000	87.000	84.400	86.000	39.275	275,645
2023-02-08	85.200	86.800	84.600	84.800	38.727	360,921
2023-02-07	84.800	84.950	83.000	84.900	38.773	192,726
2023-02-06	84.350	84.450	82.750	84.250	38.476	234,696
2023-02-03	84.850	85.800	83.000	84.050	38.385	379,672
2023-02-02	91.150	92.400	82.050	85.000	38.819	1,246,443
2023-02-01	88.600	91.300	87.200	90.550	41.353	601,776
2023-01-31	90.500	90.500	88.600	89.100	40.691	376,660
2023-01-30	89.200	91.350	88.000	90.350	41.262	836,318
2023-01-27	87.600	89.950	87.400	88.300	40.326	349,680
2023-01-26	89.250	90.600	86.400	87.500	39.960	497,242
2023-01-25	85.650	90.300	84.450	89.250	40.760	532,284
2023-01-24	88.000	90.850	85.400	86.000	39.275	905,838
2023-01-23	84.850	85.050	82.850	83.550	38.157	257,503
2023-01-20	83.050	84.700	81.500	84.700	38.682	428,735
2023-01-19	84.100	84.100	82.000	82.800	37.814	301,790
2023-01-18	87.000	89.000	84.100	84.800	38.727	791,817
2023-01-17	84.500	85.900	84.500	85.050	38.842	281,819
2023-01-16	86.000	86.000	84.000	84.900	38.773	402,051
2023-01-13	83.800	85.250	83.500	85.250	38.933	509,978
2023-01-12	80.850	86.150	80.650	84.150	38.431	823,218
2023-01-11	82.150	82.150	80.200	80.300	36.672	235,643
2023-01-10	80.350	82.650	79.000	82.500	37.677	326,531
2023-01-09	83.800	83.800	79.700	80.300	36.672	542,904
2023-01-06	81.950	84.450	80.750	82.600	37.723	551,364
2023-01-05	79.500	81.650	79.350	81.050	37.015	352,072
2023-01-04	77.750	79.000	76.600	78.750	35.964	221,891
2023-01-03	78.650	79.000	77.400	77.650	35.462	276,271
2023-01-02	78.050	79.200	76.700	77.400	35.348	162,793
2022-12-30	79.400	80.100	78.100	78.600	35.896	142,883
2022-12-29	78.750	79.700	77.450	79.400	36.261	175,500
2022-12-28	78.450	78.950	76.750	78.650	35.919	172,993
2022-12-27	78.000	78.550	76.750	77.850	35.553	135,982
2022-12-23	76.100	78.100	75.700	77.500	35.394	254,754
2022-12-22	77.300	78.700	76.300	76.500	34.937	307,133

← NewerPage 16 of 22 · 1,262 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.