Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	66.050	66.700	65.950	66.050	62.666	15,727
2023-11-28	66.000	66.250	65.559	65.559	62.200	16,380
2023-11-27	67.175	67.200	66.302	66.400	62.999	11,111
2023-11-24	66.850	67.650	66.850	67.202	63.760	27,277
2023-11-23	65.600	66.850	65.600	66.480	63.075	125,233
2023-11-22	64.950	65.750	64.950	65.336	61.989	35,026
2023-11-21	64.300	65.000	63.850	64.650	61.338	37,734
2023-11-20	64.450	65.486	64.200	64.500	61.196	14,898
2023-11-17	63.899	64.757	63.899	63.900	60.627	21,427
2023-11-16	65.025	65.350	63.650	63.750	60.484	52,442
2023-11-15	68.050	69.350	64.550	64.550	61.243	164,200
2023-11-14	67.325	70.400	66.750	69.162	65.619	189,904
2023-11-13	72.350	72.500	71.726	72.350	68.644	19,688
2023-11-10	73.050	73.050	72.144	72.792	69.063	8,734
2023-11-09	73.275	74.350	72.500	73.957	70.168	72,977
2023-11-08	69.950	73.250	69.950	71.194	67.547	92,083
2023-11-07	72.000	72.000	69.050	69.446	65.889	109,740
2023-11-06	74.000	74.400	72.960	73.675	69.901	85,066
2023-11-03	75.025	75.250	74.647	75.027	71.184	31,856
2023-11-02	73.450	75.000	73.450	74.750	70.921	30,700
2023-11-01	74.750	74.750	72.050	73.000	69.260	31,686
2023-10-31	72.650	74.800	72.596	74.140	70.342	44,318
2023-10-30	70.500	72.850	70.000	71.181	67.535	111,957
2023-10-27	70.200	71.950	70.200	70.450	66.841	69,452
2023-10-26	68.900	70.100	68.900	69.719	66.148	44,641
2023-10-25	69.675	69.800	68.884	69.751	66.178	32,690
2023-10-24	68.050	69.256	67.591	69.250	65.703	16,370
2023-10-23	68.800	69.097	67.200	68.678	65.160	58,057
2023-10-20	70.300	70.300	69.050	69.510	65.949	50,112
2023-10-19	70.500	70.806	69.750	70.374	66.769	20,813
2023-10-18	70.300	71.500	70.000	70.382	66.777	46,540
2023-10-17	70.500	71.450	70.350	70.944	67.310	27,218
2023-10-16	72.700	72.700	71.700	71.748	68.072	19,092
2023-10-13	73.475	73.800	72.520	72.520	68.805	21,850
2023-10-12	73.475	74.300	73.300	73.861	70.077	34,097
2023-10-11	73.393	74.000	73.393	73.678	69.903	68,508
2023-10-10	72.950	73.600	72.650	72.993	69.253	71,194
2023-10-09	73.175	73.400	71.600	72.207	68.508	40,103
2023-10-06	74.000	74.100	73.348	73.350	69.592	25,771
2023-10-05	74.450	74.750	73.595	74.127	70.329	25,711
2023-10-04	76.100	76.550	74.248	74.250	70.446	99,106
2023-10-03	79.052	79.052	76.955	77.158	73.205	36,772
2023-10-02	78.300	79.250	78.300	78.845	74.806	17,815
2023-09-29	78.500	79.000	78.000	78.330	74.317	24,907
2023-09-28	79.400	79.400	77.793	78.367	74.352	12,228
2023-09-27	78.450	80.500	78.450	80.472	76.349	13,827
2023-09-26	78.650	79.150	78.050	78.750	74.716	39,976
2023-09-25	80.200	80.200	78.800	79.050	75.000	13,259
2023-09-22	81.874	81.874	81.350	81.450	77.278	3,982
2023-09-21	83.475	83.940	83.043	83.332	79.063	21,969
2023-09-20	83.200	83.900	83.200	83.554	79.274	28,057
2023-09-19	83.225	83.550	82.900	83.410	79.137	19,363
2023-09-18	82.850	83.800	81.950	83.450	79.175	44,645
2023-09-15	83.625	84.150	82.500	82.710	78.473	35,145
2023-09-14	83.000	85.000	83.000	84.759	80.417	31,793
2023-09-13	80.400	83.050	80.400	82.245	78.032	60,108
2023-09-12	80.300	81.650	80.300	81.283	77.119	19,332
2023-09-11	78.576	79.850	78.576	78.576	74.551	21,154
2023-09-08	80.000	80.000	78.300	78.732	74.699	29,411
2023-09-07	78.800	79.800	78.550	79.800	75.712	18,754

← NewerPage 13 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.