Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	74.000	76.000	72.750	72.850	38.673	505,913
2025-05-14	68.000	74.800	67.950	73.700	39.124	899,084
2025-05-13	69.000	70.200	67.850	67.850	36.019	216,398
2025-05-12	68.850	69.700	67.800	69.200	36.736	226,649
2025-05-09	63.850	69.500	63.000	68.000	36.099	375,469
2025-05-08	68.900	70.650	68.100	68.750	36.497	211,647
2025-05-07	69.000	69.000	66.450	68.350	36.284	145,102
2025-05-06	67.900	68.400	65.600	68.400	36.311	700,975
2025-05-05	70.500	72.000	68.550	68.550	36.390	508,025
2025-05-02	65.550	70.650	65.200	70.650	37.505	431,894
2025-04-30	65.000	65.700	63.700	65.250	34.639	418,057
2025-04-29	63.500	65.200	63.500	64.950	34.479	617,749
2025-04-28	60.600	63.450	59.750	63.450	33.683	732,043
2025-04-25	59.000	61.100	58.000	60.250	31.984	372,525
2025-04-24	58.450	60.150	58.050	59.100	31.374	268,944
2025-04-23	58.200	61.500	58.200	59.100	31.374	820,724
2025-04-22	56.500	57.000	55.100	57.000	30.259	125,525
2025-04-16	55.000	56.750	54.500	56.400	29.941	109,493
2025-04-15	55.050	56.200	55.050	55.600	29.516	118,523
2025-04-14	55.000	56.900	54.900	55.050	29.224	239,289
2025-04-11	52.900	55.250	51.900	55.050	29.224	255,561
2025-04-10	56.200	57.500	52.400	52.900	28.083	467,088
2025-04-09	53.000	53.750	50.950	53.750	28.534	405,625
2025-04-08	52.000	54.750	51.000	54.450	28.905	290,216
2025-04-07	49.500	52.500	47.140	51.600	27.392	399,252
2025-04-04	50.400	51.650	49.640	51.500	27.339	458,391
2025-04-03	48.980	53.050	48.740	50.250	26.676	590,074
2025-04-02	54.000	54.050	50.800	50.850	26.994	324,169
2025-04-01	55.000	55.300	52.400	53.700	28.507	486,059
2025-03-31	52.000	56.950	51.950	54.250	28.799	1,437,306
2025-03-28	53.750	54.500	49.600	50.050	26.570	478,917
2025-03-27	52.200	53.300	51.450	52.500	27.870	188,723
2025-03-26	53.950	54.750	52.100	53.600	28.454	172,997
2025-03-25	54.850	55.200	53.850	54.050	28.693	119,465
2025-03-24	58.300	58.500	54.450	54.450	28.905	293,636
2025-03-21	58.000	59.000	57.250	57.750	30.657	314,258
2025-03-20	55.450	57.750	55.450	57.500	30.524	459,932
2025-03-19	52.900	55.350	52.850	55.300	29.357	241,372
2025-03-18	50.900	53.550	50.800	52.900	28.083	363,696
2025-03-17	51.000	51.000	50.150	50.400	26.755	172,948
2025-03-14	49.920	50.700	49.400	50.600	26.862	194,429
2025-03-13	50.000	50.650	49.500	49.920	26.501	216,440
2025-03-12	50.050	51.000	49.840	50.150	26.623	138,693
2025-03-11	50.500	51.750	49.860	50.050	26.570	337,296
2025-03-10	51.450	51.450	49.560	50.050	26.570	204,566
2025-03-07	50.950	51.700	50.000	50.800	26.968	273,858
2025-03-06	48.440	51.100	48.280	50.300	26.702	520,600
2025-03-05	46.040	48.380	46.040	48.000	25.481	549,520
2025-03-04	45.000	45.420	44.520	45.300	24.048	426,637
2025-03-03	48.000	48.100	46.020	46.180	24.515	337,366
2025-02-28	46.500	47.500	45.820	47.400	25.163	373,300
2025-02-27	47.960	47.960	46.000	46.300	24.579	470,542
2025-02-26	48.240	49.400	47.260	47.860	25.407	534,823
2025-02-25	48.500	49.340	47.660	48.240	25.609	605,187
2025-02-24	51.050	51.200	48.300	48.800	25.906	542,123
2025-02-21	50.000	51.400	49.100	50.650	26.888	1,575,357
2025-02-20	51.200	53.000	49.200	49.200	26.118	3,365,058
2025-02-19	66.400	67.150	65.450	66.000	35.037	175,742
2025-02-18	68.550	70.550	66.150	66.700	35.408	478,268
2025-02-17	70.250	70.250	67.300	69.150	36.709	285,330

← NewerPage 7 of 22 · 1,261 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.