Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	51.150	51.150	49.280	50.302	48.875	38,933
2024-08-21	52.400	54.050	50.300	51.702	50.235	61,647
2024-08-20	61.650	61.650	59.300	60.488	58.773	6,700
2024-08-19	63.000	63.700	63.000	63.625	61.821	7,117
2024-08-16	64.400	64.400	62.100	62.517	60.744	11,635
2024-08-15	64.900	65.600	64.050	64.050	62.234	2,557
2024-08-14	65.175	65.400	64.700	64.743	62.907	9,982
2024-08-13	62.800	64.500	62.000	62.876	61.093	6,895
2024-08-12	63.025	63.150	62.350	62.700	60.922	4,374
2024-08-09	63.150	63.150	62.700	62.942	61.157	6,601
2024-08-08	62.650	63.200	62.450	62.950	61.165	3,999
2024-08-07	60.050	62.250	60.050	61.400	59.659	4,068
2024-08-06	59.925	60.000	58.800	59.667	57.975	2,843
2024-08-05	59.575	59.600	58.550	58.550	56.890	2,609
2024-08-02	62.500	62.700	61.400	62.350	60.582	4,181
2024-08-01	63.725	63.950	63.500	63.600	61.797	4,035
2024-07-31	63.725	63.900	63.650	63.700	61.894	13
2024-07-30	63.325	63.500	63.050	63.050	61.262	1,280
2024-07-29	62.700	63.700	62.700	63.500	61.699	4,206
2024-07-26	61.850	62.000	61.850	61.850	60.096	124
2024-07-25	60.950	60.950	60.200	60.925	59.198	1,801
2024-07-24	60.550	61.350	60.450	61.170	59.435	2,323
2024-07-23	60.750	60.750	60.420	60.420	58.707	3,625
2024-07-22	59.300	60.900	59.300	59.300	57.618	750
2024-07-19	59.875	60.200	59.050	59.050	57.376	2,148
2024-07-18	59.900	60.539	59.900	60.539	58.823	493
2024-07-17	58.250	59.450	58.250	58.600	56.938	7,060
2024-07-16	58.200	58.200	57.950	58.179	56.529	2,263
2024-07-15	59.300	60.050	59.300	59.538	57.849	10,191
2024-07-12	58.500	59.400	58.500	59.299	57.617	5,256
2024-07-11	59.450	59.450	57.800	58.741	57.075	32,696
2024-07-10	61.100	61.100	60.245	60.245	58.537	2,138
2024-07-09	60.700	60.900	60.700	60.758	59.035	2,295
2024-07-08	61.350	61.350	60.550	61.005	59.276	4,279
2024-07-05	60.700	61.700	60.700	61.345	59.606	14,406
2024-07-04	62.600	62.600	61.950	62.350	60.582	6,045
2024-07-03	63.650	63.650	62.850	63.650	61.845	1,375
2024-07-02	63.125	64.400	62.400	64.400	62.574	1,889
2024-07-01	63.225	63.350	62.650	63.050	61.262	1,572
2024-06-28	62.900	63.200	62.700	62.896	61.112	3,096
2024-06-27	63.350	63.350	62.500	63.160	61.369	6,261
2024-06-26	65.250	65.250	63.850	64.416	62.589	13,451
2024-06-25	64.400	64.700	64.000	64.385	62.559	22,592
2024-06-24	64.500	64.850	63.650	63.993	62.178	2,694
2024-06-21	65.750	65.750	63.650	64.503	62.673	13,254
2024-06-20	69.275	69.350	65.050	66.399	64.517	35,517
2024-06-19	73.875	74.600	73.450	74.346	70.537	9,563
2024-06-18	73.250	74.050	73.250	73.685	69.911	5,256
2024-06-17	72.750	73.450	71.450	71.900	68.217	2,063
2024-06-14	74.000	74.900	72.250	73.669	69.895	12,309
2024-06-13	70.500	73.700	70.500	71.850	68.169	5,738
2024-06-12	70.250	70.250	69.750	69.786	66.211	6,239
2024-06-11	69.725	70.200	69.150	69.500	65.940	8,225
2024-06-10	70.350	70.350	69.550	69.550	65.987	8,034
2024-06-07	71.175	71.400	70.300	70.553	66.939	23,544
2024-06-06	71.425	71.550	70.800	71.100	67.458	13,386
2024-06-05	70.200	72.034	69.950	72.034	68.344	3,341
2024-06-04	72.850	72.850	69.650	69.650	66.082	1,627
2024-06-03	72.450	73.550	72.400	72.891	69.157	3,699
2024-05-31	72.800	72.800	72.050	72.600	68.881	82,026

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	2.0467 NOK
2024-06-20	1.7500 NOK
2023-06-28	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.