Grieg Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 72.800 | 72.800 | 72.050 | 72.600 | 68.881 | 82,026 |
| 2024-05-30 | 70.800 | 72.700 | 70.800 | 70.800 | 67.173 | 7,864 |
| 2024-05-29 | 72.000 | 72.200 | 70.900 | 71.375 | 67.718 | 14,727 |
| 2024-05-28 | 72.350 | 73.150 | 72.000 | 73.000 | 69.260 | 1,989 |
| 2024-05-24 | 72.900 | 72.900 | 71.900 | 72.334 | 68.628 | 3,222 |
| 2024-05-23 | 73.875 | 76.550 | 73.150 | 74.979 | 71.138 | 12,394 |
| 2024-05-22 | 72.600 | 73.200 | 71.267 | 72.230 | 68.530 | 5,403 |
| 2024-05-21 | 75.150 | 75.150 | 71.300 | 72.366 | 68.659 | 19,079 |
| 2024-05-16 | 71.900 | 76.200 | 71.900 | 72.104 | 68.410 | 3,669 |
| 2024-05-15 | 74.200 | 74.200 | 73.250 | 74.160 | 70.361 | 3,629 |
| 2024-05-14 | 74.300 | 75.850 | 74.300 | 74.833 | 71.000 | 10,742 |
| 2024-05-13 | 73.725 | 74.650 | 73.000 | 74.050 | 70.257 | 2,532 |
| 2024-05-10 | 74.200 | 75.000 | 74.200 | 74.400 | 70.589 | 4,163 |
| 2024-05-08 | 73.750 | 75.600 | 73.750 | 73.784 | 70.005 | 40,758 |
| 2024-05-07 | 70.850 | 73.150 | 70.850 | 72.356 | 68.649 | 6,837 |
| 2024-05-03 | 70.900 | 72.750 | 70.300 | 71.906 | 68.222 | 7,399 |
| 2024-05-02 | 72.200 | 72.200 | 70.250 | 70.600 | 66.983 | 6,842 |
| 2024-04-30 | 71.250 | 72.050 | 71.250 | 71.500 | 67.837 | 2,053 |
| 2024-04-29 | 70.300 | 71.450 | 69.650 | 70.850 | 67.221 | 11,657 |
| 2024-04-26 | 69.525 | 70.656 | 69.300 | 70.146 | 66.552 | 11,918 |
| 2024-04-25 | 69.725 | 71.000 | 67.750 | 69.075 | 65.536 | 16,465 |
| 2024-04-24 | 64.750 | 67.400 | 64.450 | 65.296 | 61.951 | 11,757 |
| 2024-04-23 | 65.000 | 65.000 | 64.106 | 64.250 | 60.959 | 9,048 |
| 2024-04-22 | 65.025 | 65.700 | 64.950 | 64.950 | 61.623 | 7,831 |
| 2024-04-19 | 64.800 | 64.800 | 64.000 | 64.443 | 61.142 | 7,797 |
| 2024-04-18 | 64.800 | 64.950 | 64.637 | 64.637 | 61.326 | 5,408 |
| 2024-04-17 | 65.225 | 65.450 | 64.949 | 65.302 | 61.957 | 25,469 |
| 2024-04-16 | 65.950 | 65.950 | 64.700 | 64.700 | 61.386 | 23,183 |
| 2024-04-15 | 67.550 | 67.550 | 66.500 | 67.380 | 63.929 | 13,279 |
| 2024-04-12 | 69.350 | 69.350 | 68.201 | 68.201 | 64.707 | 31,720 |
| 2024-04-11 | 71.175 | 71.200 | 69.500 | 69.756 | 66.183 | 30,148 |
| 2024-04-10 | 73.025 | 73.250 | 70.800 | 72.704 | 68.979 | 25,460 |
| 2024-04-09 | 72.300 | 73.307 | 72.250 | 72.350 | 68.644 | 16,439 |
| 2024-04-08 | 71.375 | 72.800 | 70.850 | 71.242 | 67.592 | 36,768 |
| 2024-04-05 | 67.450 | 69.200 | 67.450 | 68.870 | 65.342 | 20,871 |
| 2024-04-04 | 66.350 | 67.400 | 66.332 | 66.332 | 62.934 | 10,218 |
| 2024-04-03 | 67.550 | 67.550 | 66.200 | 67.307 | 63.859 | 24,493 |
| 2024-04-02 | 67.625 | 67.950 | 66.700 | 67.210 | 63.767 | 8,582 |
| 2024-03-27 | 67.425 | 68.100 | 67.100 | 68.004 | 64.520 | 7,967 |
| 2024-03-26 | 67.900 | 67.900 | 66.900 | 66.900 | 63.473 | 20,081 |
| 2024-03-25 | 69.207 | 69.207 | 68.800 | 69.207 | 65.662 | 13,139 |
| 2024-03-22 | 69.350 | 70.150 | 69.350 | 69.498 | 65.938 | 10,478 |
| 2024-03-21 | 70.100 | 70.500 | 68.650 | 68.993 | 65.459 | 37,445 |
| 2024-03-20 | 69.075 | 69.856 | 69.000 | 69.384 | 65.830 | 16,998 |
| 2024-03-19 | 71.375 | 71.500 | 68.150 | 71.157 | 67.512 | 113,470 |
| 2024-03-18 | 66.550 | 68.707 | 66.550 | 68.707 | 65.187 | 30,321 |
| 2024-03-15 | 66.200 | 66.200 | 65.300 | 65.457 | 62.103 | 18,928 |
| 2024-03-14 | 66.400 | 67.600 | 66.400 | 66.857 | 63.432 | 86,162 |
| 2024-03-13 | 65.400 | 66.750 | 65.400 | 66.600 | 63.188 | 18,014 |
| 2024-03-12 | 65.325 | 65.500 | 64.800 | 65.095 | 61.760 | 95,716 |
| 2024-03-11 | 65.700 | 65.700 | 64.550 | 65.570 | 62.211 | 27,797 |
| 2024-03-08 | 66.100 | 66.300 | 65.150 | 66.007 | 62.626 | 23,222 |
| 2024-03-07 | 67.925 | 68.450 | 65.906 | 65.920 | 62.543 | 26,321 |
| 2024-03-06 | 69.375 | 69.750 | 68.350 | 69.025 | 65.489 | 37,164 |
| 2024-03-05 | 68.150 | 69.700 | 68.150 | 69.190 | 65.645 | 109,773 |
| 2024-03-04 | 67.525 | 67.950 | 66.850 | 67.429 | 63.975 | 33,473 |
| 2024-03-01 | 65.075 | 66.806 | 64.650 | 66.177 | 62.787 | 36,004 |
| 2024-02-29 | 63.400 | 65.120 | 63.400 | 64.043 | 60.763 | 50,367 |
| 2024-02-28 | 61.750 | 63.200 | 61.750 | 62.675 | 59.465 | 54,604 |
| 2024-02-27 | 62.200 | 62.200 | 60.706 | 61.400 | 58.255 | 39,300 |
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.