Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.050	68.400	67.600	67.900	36.045	278,373
2025-10-30	69.000	69.000	67.750	68.050	36.125	221,629
2025-10-29	69.200	69.300	68.450	69.100	36.682	159,148
2025-10-28	69.950	69.950	68.500	68.800	36.523	164,312
2025-10-27	70.400	70.400	69.100	69.450	36.868	156,064
2025-10-24	71.200	71.200	69.600	70.400	37.373	213,164
2025-10-23	70.900	71.500	70.350	71.200	37.797	229,630
2025-10-22	71.000	71.600	70.800	71.100	37.744	140,746
2025-10-21	72.400	73.500	70.900	71.600	38.010	192,745
2025-10-20	74.000	74.200	73.350	73.400	38.965	159,426
2025-10-17	73.500	73.900	72.000	73.900	39.231	303,658
2025-10-16	70.650	74.000	70.500	73.650	39.098	738,965
2025-10-15	70.000	70.900	69.200	70.850	37.611	341,213
2025-10-14	69.500	70.000	69.200	69.600	36.948	172,748
2025-10-13	68.850	70.850	68.350	69.950	37.134	449,889
2025-10-10	67.800	70.100	67.750	68.400	36.311	606,055
2025-10-09	67.750	68.050	67.150	67.650	35.913	260,595
2025-10-08	70.150	70.850	67.100	67.600	35.886	751,504
2025-10-07	69.450	70.100	68.750	69.800	37.054	232,026
2025-10-06	69.500	70.300	69.100	69.100	36.682	226,763
2025-10-03	68.100	69.400	67.600	69.400	36.842	279,410
2025-10-02	69.400	69.850	68.050	68.050	36.125	216,906
2025-10-01	67.850	70.200	67.800	69.400	36.842	830,831
2025-09-30	67.500	67.500	65.600	66.300	35.196	267,229
2025-09-29	68.250	68.250	66.900	67.000	35.568	316,791
2025-09-26	68.750	68.750	67.950	67.950	36.072	197,585
2025-09-25	69.100	69.850	68.700	68.700	36.470	162,070
2025-09-24	69.800	69.800	68.850	69.500	36.895	166,492
2025-09-23	69.000	70.600	69.000	69.450	36.868	266,499
2025-09-22	68.000	69.300	68.000	69.200	36.736	288,772
2025-09-19	68.200	69.150	67.750	67.950	36.072	426,139
2025-09-18	68.300	68.450	67.650	68.400	36.311	232,766
2025-09-17	68.850	69.000	68.150	68.350	36.284	212,092
2025-09-16	69.900	69.900	68.550	68.650	36.444	164,406
2025-09-15	68.850	70.000	68.500	69.400	36.842	296,272
2025-09-12	71.000	71.200	67.400	68.500	36.364	1,278,499
2025-09-11	71.400	71.550	70.500	71.400	37.903	307,144
2025-09-10	68.950	71.600	68.950	70.800	37.585	1,011,842
2025-09-09	68.600	68.950	67.600	68.950	36.603	257,904
2025-09-08	68.050	68.950	67.400	68.800	36.523	413,562
2025-09-05	67.300	68.050	66.650	68.000	36.099	297,515
2025-09-04	67.500	68.300	67.150	67.200	35.674	305,318
2025-09-03	68.100	68.200	67.250	67.300	35.727	339,206
2025-09-02	70.200	70.400	67.800	68.250	36.231	591,801
2025-09-01	71.000	71.550	70.000	70.000	37.160	209,795
2025-08-29	70.200	71.400	69.600	71.050	37.718	919,353
2025-08-28	69.550	70.000	68.250	69.950	37.134	482,111
2025-08-27	69.600	70.700	69.100	69.200	36.736	524,421
2025-08-26	71.800	71.800	69.150	69.200	36.736	1,298,681
2025-08-25	69.750	70.200	68.950	69.000	36.629	381,931
2025-08-22	71.000	71.300	69.600	70.000	37.160	306,151
2025-08-21	69.900	71.150	69.700	70.900	37.638	168,029
2025-08-20	69.650	70.400	68.900	70.100	37.213	128,980
2025-08-19	68.550	70.400	68.550	69.650	36.974	175,958
2025-08-18	69.250	70.450	68.550	68.950	36.603	268,727
2025-08-15	70.250	70.350	69.200	69.500	36.895	204,024
2025-08-14	70.750	70.750	69.700	69.950	37.134	254,504
2025-08-13	71.700	73.000	70.450	70.700	37.532	750,464
2025-08-12	70.700	71.000	68.850	69.900	37.107	336,167
2025-08-11	71.050	71.050	70.000	70.000	37.160	148,164

← NewerPage 5 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.