Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	37.500	37.580	36.420	36.420	36.420	863,074
2026-04-28	35.560	37.520	35.400	37.200	37.200	1,730,539
2026-04-27	34.500	35.640	34.260	34.860	34.860	496,422
2026-04-24	34.620	34.620	33.760	34.420	34.420	561,887
2026-04-23	34.400	34.840	33.920	34.380	34.380	671,063
2026-04-22	33.900	34.420	33.740	33.960	33.960	492,701
2026-04-21	34.400	35.080	33.760	33.900	33.900	1,466,803
2026-04-20	36.520	37.060	34.280	34.280	34.280	2,992,766
2026-04-17	71.550	73.000	71.100	71.600	38.010	1,032,176
2026-04-16	70.950	71.900	70.650	71.350	37.877	637,901
2026-04-15	72.650	72.700	70.350	70.800	37.585	768,403
2026-04-14	73.050	73.300	72.000	72.200	38.328	472,262
2026-04-13	72.000	72.650	71.700	72.350	38.408	476,856
2026-04-10	72.000	72.400	71.050	71.950	38.195	522,654
2026-04-09	73.000	73.150	70.350	71.600	38.010	1,689,299
2026-04-08	76.500	77.050	75.700	76.400	40.558	453,648
2026-04-07	76.650	76.650	74.750	75.000	39.815	498,869
2026-04-01	76.900	76.900	75.850	75.900	40.292	250,433
2026-03-31	75.000	76.450	74.800	76.300	40.505	534,638
2026-03-30	71.800	74.800	71.450	74.350	39.469	387,591
2026-03-27	72.000	72.050	70.700	71.100	37.744	209,230
2026-03-26	69.750	71.500	69.750	71.300	37.850	219,228
2026-03-25	70.250	70.800	69.600	69.750	37.028	190,326
2026-03-24	69.500	70.100	69.000	70.100	37.213	297,366
2026-03-23	69.050	70.400	68.000	70.200	37.266	307,273
2026-03-20	70.650	71.400	69.700	69.750	37.028	350,588
2026-03-19	73.150	73.150	70.300	70.300	37.319	410,289
2026-03-18	73.600	74.200	73.300	73.400	38.965	215,712
2026-03-17	73.550	74.100	73.250	73.600	39.071	188,474
2026-03-16	72.900	74.400	72.500	74.000	39.284	184,897
2026-03-13	72.150	73.550	71.900	72.850	38.673	259,810
2026-03-12	71.500	72.250	71.150	72.050	38.248	228,783
2026-03-11	71.200	71.800	70.350	71.600	38.010	139,585
2026-03-10	70.700	71.500	70.700	71.200	37.797	249,649
2026-03-09	72.200	72.250	70.700	71.200	37.797	444,057
2026-03-06	74.100	74.650	72.550	73.300	38.912	240,123
2026-03-05	73.700	74.600	73.150	74.000	39.284	191,761
2026-03-04	71.750	73.950	71.450	73.700	39.124	247,237
2026-03-03	72.500	72.500	71.150	71.800	38.116	265,734
2026-03-02	73.700	73.850	72.150	72.650	38.567	419,788
2026-02-27	73.900	75.100	73.300	75.100	39.868	469,538
2026-02-26	74.000	74.350	73.000	73.500	39.018	320,865
2026-02-25	76.000	76.350	73.500	73.800	39.177	769,553
2026-02-24	73.150	75.050	72.600	74.650	39.629	357,702
2026-02-23	73.550	73.550	72.400	72.400	38.434	323,778
2026-02-20	72.100	74.850	71.100	74.100	39.337	424,647
2026-02-19	72.800	73.400	71.500	72.000	38.222	325,268
2026-02-18	73.000	74.000	72.500	72.600	38.540	206,675
2026-02-17	73.000	73.000	71.900	72.250	38.355	121,732
2026-02-16	72.350	72.900	71.700	72.700	38.594	127,256
2026-02-13	72.500	72.950	71.550	72.400	38.434	235,344
2026-02-12	73.600	73.600	71.650	72.150	38.302	394,908
2026-02-11	72.300	73.500	72.300	73.300	38.912	139,923
2026-02-10	72.950	72.950	71.950	72.900	38.700	191,732
2026-02-09	73.450	74.300	72.450	72.950	38.726	246,929
2026-02-06	73.750	73.900	72.400	73.350	38.939	496,521
2026-02-05	73.800	74.850	73.500	73.700	39.124	222,168
2026-02-04	74.000	74.750	73.200	74.550	39.576	198,785
2026-02-03	72.850	74.000	72.100	74.000	39.284	229,021
2026-02-02	73.500	73.500	72.350	72.850	38.673	196,330

← NewerPage 3 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.