Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	69.800	71.400	69.800	71.300	37.850	274,853
2025-08-07	70.050	70.800	69.650	70.000	37.160	267,730
2025-08-06	70.000	71.000	69.250	69.250	36.762	139,197
2025-08-05	70.100	70.300	69.450	69.600	36.948	643,871
2025-08-04	70.800	71.200	69.800	70.050	37.187	253,447
2025-08-01	69.000	69.450	68.300	68.500	36.364	197,335
2025-07-31	68.500	69.600	68.400	69.150	36.709	164,438
2025-07-30	68.900	70.300	68.000	68.550	36.390	219,160
2025-07-29	70.350	70.400	68.750	69.250	36.762	418,007
2025-07-28	71.200	71.950	70.300	70.300	37.319	251,282
2025-07-25	72.000	72.450	71.000	71.300	37.850	434,874
2025-07-24	73.850	73.850	71.200	72.500	38.487	1,232,950
2025-07-23	73.250	74.100	72.650	73.750	39.151	502,928
2025-07-22	73.050	75.100	72.250	73.150	38.832	1,478,111
2025-07-21	75.000	75.100	72.900	73.700	39.124	456,377
2025-07-18	75.650	76.000	73.500	74.900	39.761	718,999
2025-07-17	80.000	81.350	74.150	74.150	39.363	2,865,233
2025-07-16	71.000	72.450	71.000	72.050	38.248	136,123
2025-07-15	72.000	73.650	72.000	72.750	38.620	207,673
2025-07-14	71.800	72.550	69.550	71.550	37.983	352,578
2025-07-11	72.500	73.100	71.850	72.150	38.302	69,089
2025-07-10	73.450	74.100	71.150	72.850	38.673	152,917
2025-07-09	73.350	74.600	73.350	74.000	39.284	85,985
2025-07-08	75.150	75.350	73.350	73.750	39.151	120,001
2025-07-07	75.500	77.600	74.900	75.200	39.921	194,436
2025-07-04	75.600	75.700	74.900	74.950	39.788	101,957
2025-07-03	77.200	77.550	75.350	75.600	40.133	151,314
2025-07-02	76.000	78.000	75.800	76.700	40.717	163,684
2025-07-01	75.500	76.700	74.000	76.600	40.664	288,987
2025-06-30	76.500	76.700	75.200	75.650	40.160	257,074
2025-06-27	73.900	77.500	73.350	76.300	40.505	373,237
2025-06-26	73.000	74.800	72.650	73.200	38.859	137,048
2025-06-25	73.400	74.650	72.700	73.100	38.806	147,812
2025-06-24	72.200	75.250	71.100	73.050	38.779	328,234
2025-06-23	70.050	71.600	68.500	71.250	37.824	142,186
2025-06-20	70.850	72.800	69.250	70.050	37.187	739,882
2025-06-19	66.000	70.900	66.000	70.300	37.319	345,874
2025-06-18	67.050	67.800	66.500	67.100	35.621	132,160
2025-06-17	66.250	67.950	65.500	67.250	35.700	204,286
2025-06-16	67.000	67.450	65.850	66.250	35.170	205,954
2025-06-13	68.450	68.950	67.000	67.000	35.568	178,827
2025-06-12	66.600	69.050	66.550	68.400	36.311	432,456
2025-06-11	66.550	67.300	65.900	66.600	35.355	303,453
2025-06-10	67.950	68.900	66.200	66.950	35.541	159,806
2025-06-06	66.300	69.350	66.300	67.500	35.833	152,726
2025-06-05	67.550	67.550	65.850	66.650	35.382	156,310
2025-06-04	67.500	68.950	67.100	67.250	35.700	174,228
2025-06-03	68.800	68.800	67.200	67.300	35.727	144,067
2025-06-02	67.500	68.350	66.350	67.800	35.992	80,368
2025-05-30	66.100	68.700	66.100	67.600	35.886	370,377
2025-05-28	69.850	69.950	66.000	68.000	36.099	471,368
2025-05-27	67.500	72.500	67.400	70.000	37.160	763,761
2025-05-26	74.900	74.900	69.500	71.150	37.771	523,538
2025-05-23	71.000	77.900	70.950	75.500	40.080	788,474
2025-05-22	73.200	74.000	69.750	70.000	37.160	452,303
2025-05-21	71.700	73.550	71.200	73.200	38.859	230,875
2025-05-20	74.400	74.400	71.100	71.100	37.744	327,515
2025-05-19	73.700	74.250	72.400	73.850	39.204	319,975
2025-05-16	73.200	74.400	73.150	73.300	38.912	395,107
2025-05-15	74.000	76.000	72.750	72.850	38.673	505,913

← NewerPage 6 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.