Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	142.10	143.80	141.10	141.50	64.622	158,028
2022-07-05	145.00	146.20	139.30	140.50	64.165	211,110
2022-07-04	139.30	145.90	139.20	144.70	66.083	175,585
2022-07-01	139.90	142.50	137.90	138.80	63.389	166,913
2022-06-30	137.10	140.90	135.00	139.90	63.891	223,838
2022-06-29	143.80	144.00	139.10	139.10	63.526	139,892
2022-06-28	142.40	145.60	141.50	143.80	65.672	385,269
2022-06-27	138.80	143.50	138.80	141.20	64.485	202,319
2022-06-24	136.80	140.60	135.90	139.10	63.526	102,054
2022-06-23	136.00	139.50	132.20	137.70	62.886	309,795
2022-06-22	138.10	142.20	134.90	135.90	62.064	489,893
2022-06-21	142.00	144.20	136.40	137.50	62.795	242,972
2022-06-20	141.00	143.00	139.20	141.60	64.667	119,718
2022-06-17	139.50	142.60	134.70	140.30	64.074	260,316
2022-06-16	139.00	140.30	137.20	138.40	63.206	273,419
2022-06-15	136.90	138.50	132.50	137.70	62.886	233,686
2022-06-14	133.70	139.00	130.70	137.80	62.932	381,278
2022-06-13	133.00	134.20	129.70	132.30	60.420	325,852
2022-06-10	137.00	137.30	134.70	135.10	61.699	283,718
2022-06-09	137.00	140.80	135.50	137.00	61.197	219,503
2022-06-08	139.10	139.10	135.00	136.30	60.884	207,388
2022-06-07	137.30	138.30	133.40	136.50	60.973	324,555
2022-06-03	143.30	143.30	136.90	138.10	61.688	174,177
2022-06-02	140.00	143.70	140.00	141.90	63.385	230,541
2022-06-01	140.00	143.10	138.40	140.60	62.805	539,259
2022-05-31	139.30	140.90	136.40	140.00	62.537	544,612
2022-05-30	145.40	145.40	137.60	139.30	62.224	401,666
2022-05-27	152.60	152.60	145.00	145.50	64.993	324,146
2022-05-25	151.30	153.20	149.00	153.00	68.344	447,972
2022-05-24	146.60	151.10	146.00	150.80	67.361	510,138
2022-05-23	144.00	148.10	141.50	146.50	65.440	399,783
2022-05-20	139.20	144.30	137.70	143.80	64.234	414,442
2022-05-19	135.00	140.30	132.00	139.90	62.492	556,001
2022-05-18	135.20	137.90	132.50	136.00	60.750	482,739
2022-05-16	130.20	134.60	129.80	133.30	59.544	479,037
2022-05-13	135.20	136.90	123.30	129.10	57.668	708,583
2022-05-12	133.40	133.60	128.70	131.90	58.918	490,533
2022-05-11	130.30	136.80	129.90	134.30	59.990	387,966
2022-05-10	130.00	130.70	127.30	130.30	58.204	527,558
2022-05-09	130.20	134.00	128.00	129.90	58.025	433,567
2022-05-06	126.20	132.10	126.20	128.30	57.310	342,785
2022-05-05	138.10	138.10	129.40	129.40	57.802	326,326
2022-05-04	137.70	139.40	135.10	135.60	60.571	397,128
2022-05-03	134.00	137.80	133.50	136.50	60.973	351,392
2022-05-02	140.50	140.60	134.20	135.00	60.303	352,739
2022-04-29	141.30	142.30	139.50	140.80	62.894	347,996
2022-04-28	138.50	141.60	137.80	140.00	62.537	261,748
2022-04-27	138.00	140.40	137.40	138.50	61.867	229,593
2022-04-26	135.40	138.80	135.30	138.00	61.643	388,827
2022-04-25	136.50	137.20	133.20	134.30	59.990	275,880
2022-04-22	135.50	140.00	134.00	138.80	62.001	346,659
2022-04-21	132.40	137.40	131.50	136.90	61.152	529,201
2022-04-20	137.00	137.00	133.20	135.90	60.705	361,194
2022-04-19	132.10	138.00	132.10	138.00	61.643	361,673
2022-04-13	133.50	134.30	131.60	132.10	59.008	145,221
2022-04-12	134.00	134.50	131.50	133.60	59.678	283,074
2022-04-11	133.30	135.60	132.80	134.00	59.856	376,204
2022-04-08	135.00	137.20	131.00	132.60	59.231	415,308
2022-04-07	129.00	132.60	129.00	131.50	58.740	291,424
2022-04-06	129.00	131.10	127.00	128.50	57.400	304,004

← NewerPage 19 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.