Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	73.900	74.800	73.900	74.400	39.496	243,164
2026-01-29	71.850	74.600	71.350	73.950	39.257	477,612
2026-01-28	70.450	71.550	70.250	71.350	37.877	203,423
2026-01-27	69.850	71.000	69.250	70.650	37.505	444,894
2026-01-26	69.950	69.950	68.850	69.850	37.081	495,711
2026-01-23	71.400	71.400	69.200	70.000	37.160	374,624
2026-01-22	71.200	71.700	70.100	70.700	37.532	285,721
2026-01-21	70.200	70.200	69.100	69.800	37.054	338,242
2026-01-20	70.050	70.850	69.350	70.100	37.213	355,934
2026-01-19	69.200	70.550	68.900	69.950	37.134	530,888
2026-01-16	73.450	73.450	72.200	72.200	38.328	285,693
2026-01-15	73.450	73.450	72.700	73.350	38.939	191,053
2026-01-14	74.100	74.250	72.400	73.400	38.965	397,578
2026-01-13	73.950	74.300	73.500	74.100	39.337	159,639
2026-01-12	74.000	74.200	73.450	74.000	39.284	147,416
2026-01-09	74.100	74.500	73.650	73.850	39.204	203,798
2026-01-08	73.950	74.450	73.500	73.850	39.204	210,485
2026-01-07	73.650	74.050	73.500	74.000	39.284	193,740
2026-01-06	75.100	75.100	73.650	73.750	39.151	319,211
2026-01-05	77.000	77.000	74.700	74.800	39.708	444,703
2026-01-02	78.150	78.350	76.600	76.650	40.690	236,514
2025-12-30	77.700	78.300	77.050	77.850	41.327	284,941
2025-12-29	75.900	77.500	75.700	77.400	41.089	759,506
2025-12-23	75.500	76.200	74.800	75.100	39.868	187,543
2025-12-22	76.300	76.300	75.200	75.650	40.160	159,343
2025-12-19	75.500	76.300	75.250	75.550	40.106	577,068
2025-12-18	74.400	75.400	74.200	75.400	40.027	164,259
2025-12-17	74.000	75.200	74.000	74.500	39.549	192,481
2025-12-16	73.650	75.050	73.500	74.400	39.496	374,091
2025-12-15	72.550	74.000	72.200	73.850	39.204	136,914
2025-12-12	73.250	73.250	72.000	72.600	38.540	649,745
2025-12-11	75.000	75.000	73.050	73.300	38.912	306,252
2025-12-10	75.900	76.250	74.550	74.800	39.708	345,014
2025-12-09	75.500	75.850	75.000	75.450	40.053	347,411
2025-12-08	74.150	75.150	73.500	75.000	39.815	841,089
2025-12-05	73.000	73.500	72.550	72.550	38.514	181,033
2025-12-04	72.000	73.400	71.200	73.000	38.753	336,320
2025-12-03	71.000	72.400	71.000	71.650	38.036	370,178
2025-12-02	70.550	71.600	70.150	71.400	37.903	242,097
2025-12-01	71.650	71.650	69.600	70.300	37.319	401,309
2025-11-28	72.300	72.300	71.550	72.000	38.222	181,741
2025-11-27	71.200	72.250	71.200	71.900	38.169	281,461
2025-11-26	71.000	71.850	70.500	71.200	37.797	237,960
2025-11-25	70.600	71.800	70.250	70.250	37.293	288,438
2025-11-24	69.350	72.050	69.350	70.350	37.346	580,253
2025-11-21	68.250	69.000	67.050	68.900	36.576	377,120
2025-11-20	69.800	69.800	68.300	68.300	36.258	182,161
2025-11-19	67.850	69.250	67.800	69.250	36.762	293,825
2025-11-18	67.300	67.800	66.550	67.500	35.833	391,563
2025-11-17	69.300	69.550	67.800	67.800	35.992	319,589
2025-11-14	71.950	72.200	68.850	69.100	36.682	625,118
2025-11-13	69.000	73.000	68.000	70.900	37.638	1,542,404
2025-11-12	66.200	67.350	65.550	66.350	35.223	314,041
2025-11-11	67.000	67.000	66.050	66.450	35.276	108,925
2025-11-10	66.150	67.000	66.150	67.000	35.568	88,619
2025-11-07	66.600	67.100	66.000	66.600	35.355	168,200
2025-11-06	67.000	67.700	66.400	66.450	35.276	233,991
2025-11-05	67.000	68.050	66.900	67.350	35.753	131,437
2025-11-04	67.100	68.100	66.550	67.350	35.753	272,316
2025-11-03	67.650	68.300	67.100	67.200	35.674	302,802

← NewerPage 4 of 21 · 1,260 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.