Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	74.500	78.150	73.950	77.800	35.531	545,177
2022-12-20	71.450	74.550	70.700	74.250	33.909	193,156
2022-12-19	71.850	73.000	71.200	72.350	33.042	111,919
2022-12-16	70.200	71.750	70.200	71.700	32.745	234,051
2022-12-15	73.000	73.600	71.250	71.550	32.676	155,744
2022-12-14	74.650	74.900	73.250	73.250	33.453	241,935
2022-12-13	74.000	75.450	73.100	74.650	34.092	988,754
2022-12-12	71.650	74.600	71.550	73.500	33.567	399,532
2022-12-09	68.000	72.100	67.300	72.000	32.882	645,655
2022-12-08	68.650	69.900	66.400	68.300	31.192	750,334
2022-12-07	68.000	68.000	66.100	67.100	30.644	186,272
2022-12-06	67.750	68.000	66.600	67.900	31.009	164,650
2022-12-05	68.000	69.100	67.750	68.250	31.169	157,677
2022-12-02	69.600	69.600	67.450	68.100	31.101	233,517
2022-12-01	69.800	70.700	69.500	69.900	31.923	200,285
2022-11-30	67.500	70.100	66.200	69.550	31.763	459,655
2022-11-29	68.000	68.050	66.550	66.550	30.393	113,719
2022-11-28	67.150	68.200	66.800	67.750	30.941	146,989
2022-11-25	67.350	68.900	66.500	67.900	31.009	261,777
2022-11-24	65.550	67.400	65.450	67.200	30.690	196,824
2022-11-23	66.500	66.500	64.700	65.450	29.890	222,048
2022-11-22	67.200	68.750	65.600	66.000	30.142	332,261
2022-11-21	68.500	68.500	66.700	67.700	30.918	214,045
2022-11-18	70.800	72.100	67.750	68.500	31.283	864,463
2022-11-17	70.500	71.150	69.500	70.650	32.265	243,290
2022-11-16	69.350	72.350	69.300	70.400	32.151	697,983
2022-11-15	66.700	70.150	66.000	69.650	31.809	541,339
2022-11-14	67.300	69.850	64.900	67.550	30.849	901,212
2022-11-11	66.000	71.600	64.300	70.000	31.968	1,145,435
2022-11-10	70.700	71.500	69.200	70.650	32.265	295,097
2022-11-09	70.800	73.300	70.400	70.700	32.288	299,307
2022-11-08	71.000	72.550	70.400	70.700	32.288	221,336
2022-11-07	72.000	72.000	70.250	71.200	32.516	188,335
2022-11-04	72.000	72.100	70.250	71.650	32.722	167,417
2022-11-03	72.800	73.800	71.200	71.450	32.631	283,068
2022-11-02	72.250	73.600	70.400	71.350	32.585	463,408
2022-11-01	73.000	73.300	69.300	71.700	32.745	320,823
2022-10-31	68.000	73.150	67.600	72.000	32.882	478,124
2022-10-28	67.250	68.550	65.950	67.300	30.735	201,979
2022-10-27	68.500	68.850	66.850	67.100	30.644	256,906
2022-10-26	66.400	69.150	66.400	68.150	31.123	561,539
2022-10-25	62.150	64.350	62.000	64.100	29.274	275,581
2022-10-24	64.000	64.400	61.700	63.000	28.772	349,462
2022-10-21	65.000	66.100	63.200	63.300	28.909	346,227
2022-10-20	66.950	66.950	62.950	65.150	29.753	729,346
2022-10-19	70.600	70.600	68.100	68.850	31.443	190,244
2022-10-18	70.000	71.650	65.950	70.550	32.220	473,980
2022-10-17	67.000	71.250	65.900	69.150	31.580	389,990
2022-10-14	69.350	69.500	66.500	66.950	30.575	356,834
2022-10-13	69.000	69.850	67.200	69.050	31.535	220,309
2022-10-12	67.300	68.900	65.900	68.200	31.146	346,668
2022-10-11	68.300	68.550	66.200	67.350	30.758	269,021
2022-10-10	65.550	68.650	64.850	68.650	31.352	397,494
2022-10-07	68.000	68.000	65.750	66.800	30.507	354,387
2022-10-06	69.800	70.100	66.400	67.500	30.827	404,692
2022-10-05	71.300	71.900	68.450	68.900	31.466	328,209
2022-10-04	75.350	78.200	71.050	71.050	32.448	562,417
2022-10-03	74.000	75.700	72.900	75.000	34.252	478,009
2022-09-30	69.950	73.950	69.500	73.600	33.612	529,905
2022-09-29	71.950	74.500	68.500	69.050	31.535	878,256

← NewerPage 17 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.