Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	62.300	63.050	61.400	62.482	59.282	21,688
2024-02-23	62.500	62.500	61.200	62.338	59.144	31,949
2024-02-22	62.999	64.600	62.999	63.006	59.779	99,247
2024-02-21	65.275	66.594	64.500	65.432	62.080	11,110
2024-02-20	65.850	65.850	65.000	65.425	62.073	18,586
2024-02-19	66.700	67.350	65.500	65.807	62.435	20,466
2024-02-16	65.849	66.607	65.849	66.607	63.195	22,263
2024-02-15	65.850	65.850	65.000	65.510	62.154	11,927
2024-02-14	65.025	65.700	64.506	64.510	61.205	15,398
2024-02-13	65.000	65.000	64.394	64.486	61.182	12,842
2024-02-12	66.650	66.650	65.050	65.773	62.403	28,285
2024-02-09	66.350	66.800	66.200	66.500	63.093	14,207
2024-02-08	68.539	68.539	66.506	66.507	63.100	19,318
2024-02-07	68.650	68.900	68.500	68.579	65.065	16,863
2024-02-06	67.775	69.150	67.500	69.007	65.472	15,096
2024-02-05	67.025	69.000	66.800	68.528	65.018	10,292
2024-02-02	66.200	67.650	66.100	67.095	63.658	6,701
2024-02-01	65.775	66.800	65.706	66.414	63.012	7,565
2024-01-31	65.625	66.600	65.300	65.447	62.094	18,046
2024-01-30	66.650	66.800	65.950	65.957	62.578	25,299
2024-01-29	65.525	66.750	65.150	66.676	63.260	23,539
2024-01-26	65.800	65.800	64.750	65.618	62.256	23,830
2024-01-25	68.550	69.200	65.406	65.407	62.056	33,798
2024-01-24	70.300	70.806	69.750	70.802	67.175	11,220
2024-01-23	70.006	70.006	69.450	69.844	66.266	35,679
2024-01-22	70.650	70.650	69.500	69.757	66.184	18,449
2024-01-19	73.075	73.650	70.656	70.657	67.037	26,382
2024-01-18	71.950	73.750	71.950	73.115	69.370	34,826
2024-01-17	69.625	70.750	68.900	70.486	66.875	94,740
2024-01-16	70.900	71.500	70.100	71.406	67.748	23,767
2024-01-15	71.750	71.750	70.550	71.018	67.380	22,542
2024-01-12	70.998	71.950	70.998	71.607	67.939	70,252
2024-01-11	73.100	73.100	70.444	70.657	67.037	42,401
2024-01-10	73.550	73.550	72.500	73.050	69.308	15,784
2024-01-09	73.550	74.408	73.550	73.807	70.026	35,918
2024-01-08	71.450	73.407	71.450	72.229	68.529	38,978
2024-01-05	70.400	71.300	70.150	70.777	67.151	31,064
2024-01-04	69.200	70.100	69.200	69.580	66.016	40,079
2024-01-03	68.250	69.350	68.050	69.100	65.560	376,481
2024-01-02	69.325	69.450	67.750	68.000	64.517	38,884
2023-12-29	67.900	68.850	67.900	68.306	64.807	8,849
2023-12-28	66.257	67.844	66.257	66.257	62.862	4,579
2023-12-27	66.100	67.250	66.100	66.501	63.094	23,606
2023-12-22	64.050	64.556	63.150	64.502	61.198	28,764
2023-12-21	63.325	64.623	62.100	64.400	61.101	46,554
2023-12-20	66.100	66.100	63.000	65.000	61.670	72,254
2023-12-19	64.700	66.200	64.550	66.200	62.809	95,839
2023-12-18	63.250	64.700	63.250	63.885	60.612	85,740
2023-12-15	62.300	62.300	60.995	61.052	57.925	62,619
2023-12-14	61.450	62.300	61.450	61.858	58.689	61,016
2023-12-13	61.225	61.300	60.250	60.658	57.551	14,501
2023-12-12	62.506	62.506	61.150	61.200	58.065	39,255
2023-12-11	62.500	62.500	61.600	62.450	59.251	16,460
2023-12-08	63.125	63.350	61.650	62.498	59.296	25,605
2023-12-07	62.550	62.550	61.600	61.700	58.539	35,832
2023-12-06	63.825	64.000	62.700	62.900	59.678	43,643
2023-12-05	64.350	64.850	64.000	64.576	61.268	71,781
2023-12-04	64.800	64.800	63.550	64.670	61.357	12,644
2023-12-01	65.400	65.400	65.049	65.062	61.729	24,538
2023-11-30	66.000	67.150	66.000	66.000	62.619	63,250

← NewerPage 12 of 21 · 1,239 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.