Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.900	31.300	30.700	30.920	30.920	231,374
2026-07-24	30.320	31.000	30.220	30.620	30.620	301,094
2026-07-23	30.300	30.400	30.000	30.120	30.120	135,090
2026-07-22	30.000	30.760	29.860	30.200	30.200	262,268
2026-07-21	29.800	30.000	29.580	29.900	29.900	145,884
2026-07-20	29.900	30.220	29.600	29.720	29.720	135,057
2026-07-17	29.920	30.140	29.700	29.880	29.880	98,732
2026-07-16	29.420	30.180	29.320	29.820	29.820	155,241
2026-07-15	29.300	30.120	29.220	29.420	29.420	185,893
2026-07-14	29.040	29.800	28.760	29.440	29.440	265,117
2026-07-13	29.160	29.420	29.060	29.240	29.240	84,646
2026-07-10	29.440	29.440	28.900	29.140	29.140	135,364
2026-07-09	29.540	29.980	29.100	29.100	29.100	409,062
2026-07-08	28.400	28.680	28.180	28.440	28.440	117,372
2026-07-07	28.260	28.660	27.920	28.560	28.560	273,762
2026-07-06	27.920	28.400	27.460	27.900	27.900	125,337
2026-07-03	27.400	28.040	27.320	28.040	28.040	235,017
2026-07-02	27.500	27.660	26.900	27.120	27.120	257,962
2026-07-01	27.500	27.500	26.900	27.000	27.000	240,771
2026-06-30	28.860	28.860	27.240	27.340	27.340	549,207
2026-06-29	29.000	29.000	28.500	28.780	28.780	249,743
2026-06-26	29.600	29.680	28.640	28.760	28.760	376,838
2026-06-25	30.000	30.000	29.560	29.700	29.700	217,860
2026-06-24	29.820	30.040	29.500	29.900	29.900	268,953
2026-06-23	30.000	30.160	29.680	29.840	29.840	200,490
2026-06-22	30.000	30.020	29.360	29.720	29.720	224,119
2026-06-19	29.760	30.000	29.740	29.840	29.840	326,358
2026-06-18	29.720	29.860	29.560	29.560	29.560	120,023
2026-06-17	30.100	30.100	29.540	29.720	29.720	158,972
2026-06-16	30.160	30.240	29.500	29.780	29.780	279,989
2026-06-15	30.140	30.560	29.920	30.000	30.000	173,574
2026-06-12	29.320	30.080	29.320	29.820	29.820	315,706
2026-06-11	29.200	29.700	29.000	29.280	29.280	200,557
2026-06-10	29.380	29.600	29.060	29.220	29.220	233,602
2026-06-09	29.320	29.780	29.320	29.380	29.380	256,231
2026-06-08	30.000	30.000	29.320	29.360	29.360	352,187
2026-06-05	30.660	30.800	30.020	30.020	30.020	200,205
2026-06-04	31.100	31.100	30.600	30.600	30.600	191,289
2026-06-03	31.440	31.540	30.740	30.820	30.820	428,783
2026-06-02	31.420	31.720	31.020	31.340	31.340	492,636
2026-06-01	31.760	32.280	31.300	31.300	31.300	424,181
2026-05-29	31.780	32.160	31.400	31.720	31.720	838,156
2026-05-28	32.500	32.500	31.320	31.680	31.680	732,298
2026-05-27	32.200	32.780	32.200	32.240	32.240	295,511
2026-05-26	32.140	32.560	32.000	32.360	32.360	327,983
2026-05-22	33.200	33.200	32.360	32.400	32.400	270,094
2026-05-21	32.580	33.280	32.100	32.920	32.920	419,714
2026-05-20	32.360	32.900	31.900	32.300	32.300	495,946
2026-05-19	30.980	32.380	30.560	32.300	32.300	1,164,147
2026-05-18	32.300	33.440	32.220	33.240	33.240	569,001
2026-05-15	32.000	32.380	31.920	32.320	32.320	531,220
2026-05-13	31.920	31.940	31.400	31.660	31.660	320,582
2026-05-12	31.800	32.320	31.640	31.660	31.660	280,310
2026-05-11	32.360	32.360	31.760	31.880	31.880	724,095
2026-05-08	33.380	33.380	32.040	32.200	32.200	1,196,189
2026-05-07	34.400	34.400	33.420	33.420	33.420	607,624
2026-05-06	34.680	34.900	34.120	34.360	34.360	500,679
2026-05-05	35.640	35.720	34.600	34.720	34.720	718,184
2026-05-04	36.420	36.700	35.640	35.640	35.640	631,184
2026-04-30	36.400	36.700	35.980	36.280	36.280	305,882

← NewerPage 2 of 5 · 250 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.