Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	81.900	83.550	81.400	83.100	37.120	128,695
2022-01-10	84.000	84.650	81.650	81.650	36.472	185,507
2022-01-07	84.850	84.850	83.500	84.300	37.656	166,625
2022-01-06	83.100	84.350	83.000	83.850	37.455	136,456
2022-01-05	83.950	85.500	83.150	84.550	37.768	260,945
2022-01-04	84.000	84.750	82.950	83.000	37.075	182,451
2022-01-03	83.200	84.450	83.100	83.900	37.477	156,691
2021-12-30	83.100	83.100	81.900	83.100	37.120	103,375
2021-12-29	84.800	84.800	82.400	82.700	36.941	157,407
2021-12-28	84.000	84.950	83.500	84.650	37.812	194,978
2021-12-27	82.500	83.750	82.250	83.550	37.321	130,999
2021-12-23	79.000	82.300	79.000	82.150	36.696	223,520
2021-12-22	79.000	80.500	78.650	79.300	35.423	84,885
2021-12-21	79.100	79.950	78.350	79.250	35.400	126,877
2021-12-20	79.000	79.000	77.400	78.300	34.976	190,408
2021-12-17	79.950	80.000	78.500	79.800	35.646	184,097
2021-12-16	80.050	80.800	79.050	79.600	35.557	193,178
2021-12-15	78.300	79.100	78.050	78.400	35.021	83,521
2021-12-14	79.800	80.050	78.100	78.400	35.021	160,940
2021-12-13	81.000	82.000	79.400	79.700	35.601	182,523
2021-12-10	80.000	81.650	78.800	80.950	36.160	445,081
2021-12-09	80.100	80.950	79.050	80.200	35.825	158,796
2021-12-08	82.550	83.700	79.700	79.800	35.646	375,589
2021-12-07	80.000	82.000	79.950	81.400	36.361	140,333
2021-12-06	79.000	79.750	78.200	79.300	35.423	149,690
2021-12-03	79.400	80.400	78.550	78.950	35.266	150,426
2021-12-02	80.200	80.550	78.200	78.750	35.177	175,046
2021-12-01	80.600	81.450	80.000	80.200	35.825	164,333
2021-11-30	80.850	80.850	79.600	80.000	35.735	270,625
2021-11-29	81.000	82.250	80.550	81.500	36.405	175,629
2021-11-26	82.100	82.500	79.750	81.200	36.271	231,507
2021-11-25	84.300	84.850	83.350	83.600	37.343	120,905
2021-11-24	84.050	85.450	83.750	84.300	37.656	176,453
2021-11-23	86.050	86.900	84.400	84.750	37.857	161,982
2021-11-22	88.450	88.600	86.300	86.900	38.817	207,492
2021-11-19	88.900	89.100	87.000	88.700	39.621	152,503
2021-11-18	88.550	89.350	87.500	88.850	39.688	179,842
2021-11-17	90.000	90.000	87.300	88.550	39.554	144,591
2021-11-16	91.700	91.750	89.750	90.450	40.403	116,636
2021-11-15	91.000	91.200	90.250	91.100	40.693	67,778
2021-11-12	90.400	91.150	90.050	91.150	40.716	117,851
2021-11-11	91.500	91.500	88.500	90.900	40.604	195,899
2021-11-10	92.750	93.300	90.700	91.950	41.073	301,245
2021-11-09	96.000	96.000	92.600	93.100	41.587	792,685
2021-11-08	95.000	95.550	93.600	95.550	42.681	265,423
2021-11-05	93.200	95.600	92.050	95.000	42.436	302,413
2021-11-04	94.050	95.500	93.150	93.750	41.877	449,780
2021-11-03	94.000	97.800	93.750	95.000	42.436	1,315,299
2021-11-02	92.500	92.500	89.500	90.400	40.381	313,826
2021-11-01	93.250	94.600	92.550	92.700	41.408	272,522
2021-10-29	93.600	94.500	93.350	93.850	41.922	160,433
2021-10-28	92.000	94.700	92.000	93.650	41.833	338,363
2021-10-27	93.000	93.900	92.450	93.100	41.587	186,778
2021-10-26	93.400	93.600	91.600	92.800	41.453	191,783
2021-10-25	93.550	94.250	92.900	93.250	41.654	137,481
2021-10-22	93.950	94.200	92.900	93.500	41.766	275,671
2021-10-21	93.800	94.800	92.550	94.000	41.989	335,709
2021-10-20	91.500	94.300	91.500	94.000	41.989	284,463
2021-10-19	91.300	92.150	90.150	91.800	41.006	223,761
2021-10-18	93.000	95.550	91.000	91.300	40.783	318,797

← NewerPage 21 of 22 · 1,262 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.