Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	128.00	129.70	126.90	129.40	57.802	211,888
2022-04-04	127.80	129.80	126.70	127.20	56.819	345,408
2022-04-01	121.30	128.00	121.30	126.60	56.551	464,474
2022-03-31	122.60	124.40	119.20	120.10	53.647	289,737
2022-03-30	118.90	122.10	118.00	121.90	54.452	326,340
2022-03-29	121.00	122.50	116.80	118.00	52.709	388,173
2022-03-28	116.10	120.70	115.90	120.40	53.781	463,584
2022-03-25	114.00	116.50	114.00	116.10	51.861	323,280
2022-03-24	113.00	113.80	111.40	113.80	50.833	199,672
2022-03-23	112.40	114.10	111.50	112.80	50.387	181,585
2022-03-22	110.60	112.80	109.90	112.30	50.163	198,530
2022-03-21	108.60	110.70	107.70	109.60	48.957	374,948
2022-03-18	107.40	108.70	105.70	107.90	48.198	299,130
2022-03-17	108.40	109.90	105.30	105.50	47.126	277,234
2022-03-16	105.20	108.70	105.10	108.40	48.421	338,249
2022-03-15	100.70	104.60	99.450	104.50	46.679	542,842
2022-03-14	100.10	101.60	98.600	101.10	45.160	514,294
2022-03-11	98.750	100.80	97.600	98.750	44.111	513,979
2022-03-10	98.300	100.00	97.000	97.550	43.575	776,581
2022-03-09	95.500	99.400	94.050	97.200	43.418	455,334
2022-03-08	95.000	97.650	93.400	93.850	41.922	355,368
2022-03-07	98.000	99.000	94.350	96.900	43.284	720,663
2022-03-04	105.00	107.80	101.10	101.90	45.518	568,723
2022-03-03	109.50	110.40	107.70	108.40	48.421	265,159
2022-03-02	108.70	110.80	108.00	108.70	48.555	451,653
2022-03-01	112.30	113.30	109.60	109.60	48.957	365,914
2022-02-28	112.10	113.50	110.40	111.00	49.583	356,753
2022-02-25	110.00	113.20	109.20	112.90	50.431	282,912
2022-02-24	108.30	111.70	107.20	108.80	48.600	468,850
2022-02-23	111.60	113.80	111.60	112.40	50.208	275,228
2022-02-22	111.00	113.40	110.20	112.30	50.163	369,906
2022-02-21	114.30	114.50	112.10	114.30	51.057	277,007
2022-02-18	113.60	115.80	111.00	114.50	51.146	727,742
2022-02-17	110.80	114.80	110.80	114.50	51.146	768,539
2022-02-16	107.00	111.10	106.20	111.00	49.583	932,602
2022-02-15	99.500	104.60	98.500	104.00	46.456	787,872
2022-02-14	101.00	101.90	98.900	100.50	44.892	732,831
2022-02-11	99.000	102.80	98.800	102.10	45.607	553,033
2022-02-10	100.30	101.00	98.800	99.850	44.602	307,175
2022-02-09	100.40	100.80	99.000	99.750	44.557	260,181
2022-02-08	99.950	100.50	97.700	99.500	44.446	219,520
2022-02-07	98.450	99.800	96.550	99.800	44.580	315,116
2022-02-04	97.000	98.850	95.800	98.450	43.977	400,701
2022-02-03	97.500	97.500	95.900	96.950	43.307	373,374
2022-02-02	94.600	97.750	94.500	96.600	43.150	608,628
2022-02-01	92.050	94.400	92.000	93.950	41.967	585,311
2022-01-31	91.000	92.000	90.200	91.600	40.917	333,063
2022-01-28	90.800	91.000	89.000	90.000	40.202	311,692
2022-01-27	86.650	90.700	86.250	90.500	40.425	329,467
2022-01-26	86.000	88.700	85.200	87.450	39.063	311,506
2022-01-25	84.350	86.700	83.800	84.500	37.745	248,951
2022-01-24	86.000	88.050	83.200	83.350	37.232	434,655
2022-01-21	89.050	89.500	85.400	85.550	38.214	473,880
2022-01-20	89.000	90.100	89.000	89.700	40.068	141,220
2022-01-19	90.000	90.800	88.750	88.800	39.666	251,120
2022-01-18	91.450	91.450	89.000	90.500	40.425	299,605
2022-01-17	91.250	93.400	90.400	90.650	40.492	553,802
2022-01-14	88.000	90.800	88.000	90.800	40.559	864,984
2022-01-13	85.000	86.200	84.550	85.650	38.259	214,849
2022-01-12	83.800	85.350	82.500	84.950	37.946	315,019

← NewerPage 20 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.