Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	91.800	91.800	69.800	71.000	32.425	2,109,742
2022-09-27	97.350	99.950	96.000	96.800	44.208	165,735
2022-09-26	99.050	99.400	96.850	97.800	44.664	195,711
2022-09-23	102.50	103.70	99.550	100.40	45.852	262,534
2022-09-22	102.00	105.00	101.60	102.10	46.628	214,240
2022-09-21	105.80	106.50	103.00	103.70	47.359	265,538
2022-09-20	108.00	110.30	105.40	105.80	48.318	168,007
2022-09-19	106.80	108.50	104.10	107.70	49.186	207,914
2022-09-16	110.00	110.00	107.30	108.10	49.368	159,830
2022-09-15	110.00	111.50	109.00	110.00	50.236	158,556
2022-09-14	109.20	110.40	109.00	109.90	50.190	140,564
2022-09-13	112.40	113.20	110.10	110.40	50.419	169,172
2022-09-12	113.90	113.90	110.40	112.30	51.286	167,588
2022-09-09	110.10	113.30	110.10	111.90	51.104	198,912
2022-09-08	111.60	112.60	109.10	110.40	50.419	145,054
2022-09-07	114.30	114.30	110.60	111.10	50.738	305,078
2022-09-06	117.20	118.10	115.00	115.00	52.519	217,934
2022-09-05	120.20	120.20	117.70	118.30	54.027	240,706
2022-09-02	121.10	121.30	117.50	120.00	54.803	149,888
2022-09-01	120.90	121.80	119.20	121.00	55.260	320,174
2022-08-31	121.00	121.40	119.20	120.80	55.168	183,486
2022-08-30	118.30	122.50	118.30	121.00	55.260	256,263
2022-08-29	120.00	120.00	117.00	118.30	54.027	185,983
2022-08-26	121.90	122.40	119.50	120.70	55.123	188,828
2022-08-25	121.50	124.10	118.30	121.20	55.351	392,707
2022-08-24	133.00	133.00	120.50	120.50	55.031	920,034
2022-08-23	135.50	137.60	127.40	132.90	60.694	662,614
2022-08-22	134.80	136.30	133.00	135.50	61.882	220,695
2022-08-19	130.60	135.20	128.30	134.10	61.242	261,852
2022-08-18	130.00	130.80	128.40	129.60	59.187	144,971
2022-08-17	130.60	130.90	128.80	129.30	59.050	91,702
2022-08-16	132.60	134.30	129.10	129.60	59.187	214,161
2022-08-15	129.70	132.40	128.50	131.40	60.009	180,039
2022-08-12	132.90	133.00	129.80	130.60	59.644	115,906
2022-08-11	133.00	133.80	130.50	132.30	60.420	177,637
2022-08-10	138.10	138.70	130.50	132.30	60.420	458,166
2022-08-09	139.20	140.50	137.00	139.60	63.754	187,542
2022-08-08	144.80	144.80	138.30	139.00	63.480	236,859
2022-08-05	142.50	144.70	142.30	144.70	66.083	122,709
2022-08-04	145.50	148.00	142.20	142.50	65.078	226,983
2022-08-03	147.60	150.00	144.10	145.20	66.311	220,921
2022-08-02	144.00	149.50	143.20	148.70	67.910	172,931
2022-08-01	147.40	147.40	143.70	144.00	65.763	178,582
2022-07-29	145.00	149.20	143.20	147.50	67.362	210,402
2022-07-28	147.70	149.50	143.70	144.40	65.946	106,042
2022-07-27	143.00	147.00	142.60	146.90	67.088	173,695
2022-07-26	146.20	146.20	142.70	143.10	65.352	77,209
2022-07-25	143.00	146.50	142.50	144.00	65.763	138,136
2022-07-22	140.80	144.40	139.40	143.70	65.626	160,370
2022-07-21	141.60	144.80	141.00	142.00	64.850	109,460
2022-07-20	143.70	144.90	141.30	143.80	65.672	108,837
2022-07-19	142.00	144.40	141.30	143.70	65.626	101,846
2022-07-18	145.70	145.80	138.70	143.10	65.352	196,723
2022-07-15	143.40	145.90	139.30	145.90	66.631	364,911
2022-07-14	147.50	148.20	140.70	141.70	64.713	165,331
2022-07-13	153.60	153.60	146.10	146.10	66.722	208,799
2022-07-12	154.00	156.20	150.80	151.50	69.189	198,790
2022-07-11	146.90	155.90	146.90	154.00	70.330	275,091
2022-07-08	150.90	153.70	145.10	148.50	67.819	262,971
2022-07-07	144.90	150.50	142.90	150.00	68.504	346,324

← NewerPage 18 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.