Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	67.350	70.500	66.750	70.200	37.266	289,187
2025-02-13	68.800	68.900	67.150	67.150	35.647	228,984
2025-02-12	67.200	68.200	66.300	68.100	36.152	192,732
2025-02-11	66.650	66.950	65.500	66.700	35.408	158,046
2025-02-10	65.500	67.300	64.800	66.400	35.249	296,433
2025-02-07	64.800	65.650	64.350	64.650	34.320	211,105
2025-02-06	64.650	65.350	64.400	64.500	34.240	310,144
2025-02-05	63.600	66.100	63.600	64.800	34.400	393,421
2025-02-04	68.400	68.700	65.200	65.250	34.639	716,399
2025-02-03	70.000	71.000	65.550	65.600	34.824	981,766
2025-01-31	73.000	74.900	72.500	74.850	39.735	491,916
2025-01-30	72.000	75.000	72.000	74.850	39.735	825,965
2025-01-29	70.500	71.250	69.000	71.250	37.824	433,989
2025-01-28	67.000	70.700	67.000	70.400	37.373	451,706
2025-01-27	66.700	67.550	65.500	67.100	35.621	236,317
2025-01-24	68.000	69.000	66.750	67.700	35.939	449,013
2025-01-23	62.700	67.650	62.100	66.450	35.276	764,438
2025-01-22	60.600	61.700	60.350	60.850	32.303	115,154
2025-01-21	62.050	62.200	60.400	60.550	32.144	323,123
2025-01-20	63.500	64.200	62.000	62.300	33.073	457,600
2025-01-17	64.750	66.250	64.450	64.500	34.240	318,088
2025-01-16	64.900	66.150	64.050	64.700	34.347	329,492
2025-01-15	62.550	65.000	62.550	65.000	34.506	507,404
2025-01-14	61.950	63.200	61.950	62.400	33.126	126,752
2025-01-13	61.850	62.400	60.700	61.900	32.860	174,257
2025-01-10	61.500	62.850	60.950	61.750	32.781	208,337
2025-01-09	59.000	61.300	58.900	61.050	32.409	268,309
2025-01-08	60.100	60.100	58.550	58.800	31.215	285,994
2025-01-07	61.900	62.000	59.700	60.150	31.931	346,404
2025-01-06	62.400	63.600	61.750	61.900	32.860	274,320
2025-01-03	62.550	62.750	61.550	62.400	33.126	161,381
2025-01-02	63.200	63.200	62.000	62.400	33.126	167,402
2024-12-30	62.950	62.950	61.350	62.050	32.940	108,585
2024-12-27	60.000	62.200	59.550	62.100	32.966	317,905
2024-12-23	60.500	61.100	59.650	60.000	31.852	222,871
2024-12-20	61.800	61.800	59.400	60.650	32.197	448,086
2024-12-19	60.450	60.800	58.550	60.550	32.144	397,760
2024-12-18	60.200	61.000	59.700	60.450	32.091	324,229
2024-12-17	63.000	63.300	60.050	60.200	31.958	442,413
2024-12-16	64.500	65.400	62.150	63.200	33.550	355,961
2024-12-13	65.850	66.250	64.800	65.650	34.851	228,712
2024-12-12	66.500	67.600	65.850	65.850	34.957	264,737
2024-12-11	64.000	67.250	63.800	66.750	35.435	748,436
2024-12-10	62.700	64.200	62.000	63.950	33.949	544,663
2024-12-09	63.200	63.200	60.600	62.700	33.285	329,604
2024-12-06	62.000	63.250	61.950	62.550	33.205	226,007
2024-12-05	60.900	62.500	60.600	62.000	32.913	332,388
2024-12-04	60.550	61.300	60.300	60.900	32.329	166,281
2024-12-03	61.700	62.500	60.050	60.600	32.170	215,305
2024-12-02	60.250	62.100	60.250	61.650	32.728	208,888
2024-11-29	60.200	62.450	60.200	60.800	32.276	439,141
2024-11-28	61.000	61.800	59.700	60.550	32.144	407,116
2024-11-27	58.000	60.600	54.600	60.450	32.091	1,614,238
2024-11-26	63.500	63.600	57.350	57.350	30.445	1,004,700
2024-11-25	64.850	65.250	64.100	64.300	34.134	724,870
2024-11-22	65.600	65.600	64.400	64.800	34.400	544,551
2024-11-21	64.900	65.450	62.750	65.250	34.639	293,878
2024-11-20	64.700	66.300	64.350	64.900	34.453	235,666
2024-11-19	65.000	65.300	64.100	64.650	34.320	191,647
2024-11-18	66.550	67.200	64.650	64.700	34.347	224,399

← NewerPage 8 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.