Grieg Seafood ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	65.700	68.250	65.400	66.550	35.329	582,327
2024-11-14	63.550	65.500	62.750	65.000	34.506	286,626
2024-11-13	65.000	65.750	63.550	63.550	33.736	228,225
2024-11-12	63.700	65.200	63.350	64.950	34.479	246,334
2024-11-11	67.100	67.650	64.200	65.100	34.559	332,847
2024-11-08	67.800	68.950	65.750	66.950	35.541	334,941
2024-11-07	66.200	68.250	66.200	67.600	35.886	182,952
2024-11-06	66.800	68.300	66.200	66.300	35.196	240,183
2024-11-05	65.500	67.450	65.000	66.750	35.435	259,601
2024-11-04	66.150	67.050	65.500	65.500	34.771	162,558
2024-11-01	67.200	67.900	65.600	66.150	35.116	215,578
2024-10-31	69.000	69.500	66.100	66.650	35.382	521,645
2024-10-30	67.350	69.550	67.200	68.800	36.523	791,904
2024-10-29	68.200	68.200	66.600	67.450	35.807	405,929
2024-10-28	67.500	68.700	65.550	68.400	36.311	351,345
2024-10-25	65.250	67.900	65.250	67.500	35.833	590,079
2024-10-24	64.700	66.350	64.000	65.900	34.984	290,534
2024-10-23	63.750	64.650	63.150	64.000	33.975	269,759
2024-10-22	63.350	64.200	62.250	62.950	33.418	241,990
2024-10-21	64.200	65.300	63.100	63.350	33.630	169,081
2024-10-18	65.000	65.950	64.200	64.200	34.081	256,385
2024-10-17	64.350	65.600	63.700	65.000	34.506	494,332
2024-10-16	63.000	64.500	62.200	64.200	34.081	198,826
2024-10-15	63.000	64.450	62.500	63.450	33.683	257,465
2024-10-14	63.100	64.300	62.900	62.900	33.391	281,473
2024-10-11	62.950	63.200	61.750	62.950	33.418	247,934
2024-10-10	62.500	64.250	62.400	62.800	33.338	577,839
2024-10-09	59.600	62.400	59.300	62.200	33.020	568,358
2024-10-08	60.200	60.200	58.800	59.400	31.533	319,072
2024-10-07	61.500	63.200	60.850	60.850	32.303	756,692
2024-10-04	58.800	61.850	58.500	61.850	32.834	562,180
2024-10-03	59.900	61.050	59.000	59.000	31.321	378,670
2024-10-02	59.200	59.550	58.100	58.750	31.188	255,413
2024-10-01	58.600	60.000	57.950	59.150	31.400	394,015
2024-09-30	59.500	59.500	57.700	58.350	30.976	219,866
2024-09-27	58.050	59.800	57.550	59.050	31.347	317,593
2024-09-26	57.050	60.800	57.050	58.550	31.082	523,331
2024-09-25	55.850	57.800	55.450	57.050	30.286	306,647
2024-09-24	56.850	57.400	55.800	55.900	29.675	276,095
2024-09-23	57.000	57.700	55.950	56.850	30.179	250,680
2024-09-20	59.000	59.000	57.400	57.400	30.471	319,937
2024-09-19	59.000	59.000	57.950	58.900	31.268	230,067
2024-09-18	57.650	59.000	57.100	58.700	31.162	192,347
2024-09-17	57.500	57.800	56.400	57.650	30.604	165,288
2024-09-16	58.600	58.600	56.800	57.250	30.392	350,417
2024-09-13	56.000	57.600	54.600	57.600	30.578	296,544
2024-09-12	56.000	56.000	54.550	55.500	29.463	615,827
2024-09-11	56.000	56.000	52.900	55.500	29.463	197,630
2024-09-10	56.000	56.100	53.450	54.350	28.852	372,370
2024-09-09	55.000	58.000	54.950	55.650	29.542	646,942
2024-09-06	55.750	56.200	53.750	53.950	28.640	260,356
2024-09-05	52.850	56.450	52.100	55.650	29.542	940,768
2024-09-04	47.500	52.500	47.500	52.500	27.870	1,058,704
2024-09-03	48.980	49.000	47.000	47.360	25.142	468,860
2024-09-02	50.900	51.000	48.460	48.500	25.747	369,659
2024-08-30	49.400	50.650	49.120	50.500	26.808	733,953
2024-08-29	49.100	50.100	48.500	49.000	26.012	622,917
2024-08-28	50.500	50.650	49.040	49.080	26.055	443,110
2024-08-27	50.750	50.850	50.050	50.350	26.729	425,491
2024-08-26	48.660	51.000	48.540	50.200	26.649	585,925

← NewerPage 9 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.