Grieg Seafood ASA historical data

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

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
2026-09-18	25.600	25.600	24.600	24.980	24.980	1,533,436
2026-09-17	25.800	26.020	25.500	25.560	25.560	362,519
2026-09-16	26.100	26.220	25.660	25.660	25.660	328,658
2026-09-15	26.500	26.500	26.020	26.020	26.020	410,157
2026-09-14	27.000	27.020	26.400	26.500	26.500	256,490
2026-09-11	27.000	27.300	26.820	26.820	26.820	212,575
2026-09-10	27.140	27.520	26.880	26.980	26.980	268,811
2026-09-09	27.000	27.500	26.940	27.040	27.040	226,406
2026-09-08	26.700	27.180	26.640	27.000	27.000	342,114
2026-09-07	27.060	27.460	26.560	26.560	26.560	444,295
2026-09-04	27.520	27.640	26.740	26.920	26.920	549,860
2026-09-03	28.860	28.860	27.440	27.440	27.440	678,873
2026-09-02	29.020	29.280	28.740	28.740	28.740	234,486
2026-09-01	29.040	29.200	28.640	28.980	28.980	553,707
2026-08-31	30.180	30.340	29.000	29.000	29.000	862,799
2026-08-28	30.600	32.300	30.520	30.640	30.640	2,295,384
2026-08-27	29.160	30.100	28.860	29.880	29.880	665,121
2026-08-26	29.560	30.640	29.420	30.560	30.560	708,060
2026-08-25	29.700	30.100	29.560	29.560	29.560	330,875
2026-08-24	29.400	29.900	29.400	29.740	29.740	127,694
2026-08-21	28.940	29.760	28.820	29.480	29.480	206,607
2026-08-20	29.220	29.620	28.940	29.000	29.000	233,422
2026-08-19	29.460	29.500	28.720	29.220	29.220	158,363
2026-08-18	29.500	29.660	29.160	29.240	29.240	212,215
2026-08-17	29.860	30.000	29.500	29.820	29.820	132,472
2026-08-14	30.400	30.400	29.780	29.860	29.860	182,194
2026-08-13	30.160	30.480	29.620	30.260	30.260	263,592
2026-08-12	29.980	30.280	29.700	30.100	30.100	284,866
2026-08-11	29.780	29.820	29.560	29.660	29.660	132,757
2026-08-10	30.000	30.000	29.480	29.480	29.480	129,942
2026-08-07	29.380	30.000	29.260	29.800	29.800	231,006
2026-08-06	29.300	29.860	29.200	29.500	29.500	198,774
2026-08-05	30.000	30.000	28.880	29.300	29.300	390,801
2026-08-04	30.100	30.120	29.600	29.860	29.860	197,327
2026-08-03	30.360	30.500	30.040	30.040	30.040	120,118
2026-07-31	30.840	30.840	30.120	30.180	30.180	102,208
2026-07-30	30.420	30.820	30.360	30.740	30.740	161,342
2026-07-29	31.140	31.220	30.500	30.640	30.640	152,816
2026-07-28	31.000	31.300	30.640	31.060	31.060	197,674

Page 1 of 5 · 250 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.