Grieg Seafood ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.600 | 23.680 | 23.400 | 23.440 | 23.440 | 231,425 |
| 2026-10-16 | 23.280 | 23.480 | 23.180 | 23.260 | 23.260 | 296,986 |
| 2026-10-15 | 23.500 | 23.500 | 23.140 | 23.180 | 23.180 | 220,450 |
| 2026-10-14 | 22.900 | 23.280 | 22.720 | 23.280 | 23.280 | 2,113,117 |
| 2026-10-13 | 22.500 | 22.940 | 22.500 | 22.840 | 22.840 | 301,147 |
| 2026-10-12 | 22.840 | 22.980 | 22.600 | 22.700 | 22.700 | 383,741 |
| 2026-10-09 | 23.200 | 23.260 | 22.700 | 23.080 | 23.080 | 283,028 |
| 2026-10-08 | 23.200 | 23.360 | 23.060 | 23.200 | 23.200 | 269,477 |
| 2026-10-07 | 23.620 | 23.640 | 23.100 | 23.280 | 23.280 | 214,406 |
| 2026-10-06 | 23.100 | 23.620 | 22.900 | 23.540 | 23.540 | 432,836 |
| 2026-10-05 | 23.480 | 23.760 | 23.020 | 23.020 | 23.020 | 1,231,351 |
| 2026-10-02 | 25.380 | 25.600 | 24.700 | 24.940 | 24.940 | 359,511 |
| 2026-10-01 | 25.700 | 25.820 | 25.200 | 25.200 | 25.200 | 221,040 |
| 2026-09-30 | 25.620 | 26.420 | 25.620 | 25.780 | 25.780 | 255,221 |
| 2026-09-29 | 25.900 | 25.920 | 25.400 | 25.460 | 25.460 | 135,568 |
| 2026-09-28 | 25.900 | 25.980 | 25.540 | 25.760 | 25.760 | 170,262 |
| 2026-09-25 | 25.580 | 26.240 | 25.580 | 25.740 | 25.740 | 396,117 |
| 2026-09-24 | 25.900 | 25.900 | 25.380 | 25.480 | 25.480 | 144,725 |
| 2026-09-23 | 25.620 | 25.960 | 25.400 | 25.640 | 25.640 | 424,450 |
| 2026-09-22 | 25.320 | 25.600 | 24.980 | 25.100 | 25.100 | 377,894 |
| 2026-09-21 | 25.180 | 25.180 | 24.420 | 24.640 | 24.640 | 415,803 |
Page 1 of 1 · 21 trading days
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.