Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	79.575	80.050	78.500	80.050	75.949	22,905
2023-09-05	77.375	80.300	77.300	79.334	75.270	45,408
2023-09-04	77.900	78.300	77.900	78.000	74.004	14,566
2023-09-01	75.200	77.792	75.200	77.300	73.340	60,051
2023-08-31	74.550	75.400	74.550	74.936	71.098	24,653
2023-08-30	73.725	74.650	73.400	73.802	70.021	46,098
2023-08-29	74.550	74.650	73.385	73.807	70.026	32,111
2023-08-25	75.775	76.200	72.550	72.550	68.833	57,449
2023-08-24	73.825	75.400	72.400	75.250	71.395	28,261
2023-08-23	73.300	74.350	73.300	73.884	70.099	30,444
2023-08-22	73.100	73.100	72.000	72.050	68.359	17,202
2023-08-21	73.225	74.100	73.000	73.696	69.921	14,185
2023-08-18	74.500	74.650	72.650	73.027	69.286	11,782
2023-08-17	74.600	75.150	74.600	74.914	71.076	8,494
2023-08-16	72.250	74.900	72.250	74.900	71.063	32,289
2023-08-15	72.600	73.500	71.900	72.200	68.501	21,098
2023-08-14	71.775	72.950	71.700	71.900	68.217	46,861
2023-08-11	71.925	72.800	71.300	72.332	68.627	37,985
2023-08-10	72.000	72.000	71.150	71.605	67.937	53,435
2023-08-09	72.500	73.843	72.450	73.221	69.470	25,978
2023-08-08	73.550	73.550	72.150	72.450	68.739	17,229
2023-08-07	73.125	73.850	72.700	73.700	69.925	40,004
2023-08-04	72.600	72.850	71.750	72.098	68.405	9,423
2023-08-03	73.150	73.150	72.400	72.400	68.691	44,684
2023-08-02	73.550	73.550	72.750	73.257	69.505	17,612
2023-08-01	73.225	73.400	72.300	73.100	69.355	26,915
2023-07-31	72.150	73.400	72.150	72.508	68.794	56,173
2023-07-28	72.350	72.800	70.900	71.344	67.690	17,134
2023-07-27	72.116	72.850	72.116	72.547	68.830	5,831
2023-07-26	72.300	72.600	71.850	72.157	68.461	37,921
2023-07-25	73.025	73.300	71.450	72.150	68.454	36,217
2023-07-24	72.400	73.400	72.200	72.950	69.213	54,139
2023-07-21	71.925	72.750	71.600	72.285	68.582	236,495
2023-07-20	70.128	72.350	70.128	71.750	68.074	55,715
2023-07-19	68.800	70.004	68.800	69.732	66.159	36,226
2023-07-18	68.050	68.550	67.250	68.398	64.894	11,205
2023-07-17	68.114	68.114	67.000	68.114	64.625	10,044
2023-07-14	69.425	69.750	69.000	69.022	65.486	28,861
2023-07-13	68.850	69.550	68.050	69.200	65.655	58,492
2023-07-12	68.150	69.150	68.150	69.000	65.465	30,716
2023-07-11	66.100	68.475	65.850	67.987	64.504	46,090
2023-07-10	66.150	67.050	65.600	66.394	62.992	40,912
2023-07-07	66.500	66.500	65.250	65.786	62.416	47,794
2023-07-06	67.825	67.900	66.400	66.400	62.999	61,751
2023-07-05	68.350	68.800	67.543	67.950	64.469	32,736
2023-07-04	68.350	69.389	68.100	68.700	65.181	53,393
2023-07-03	67.425	68.150	66.450	67.524	64.065	46,378
2023-06-30	67.775	68.100	66.848	67.100	63.663	72,995
2023-06-29	68.300	68.600	66.650	67.750	64.279	89,427
2023-06-28	68.106	68.106	67.050	67.755	64.284	37,910
2023-06-27	74.300	74.587	72.400	72.450	64.469	10,657
2023-06-26	73.775	74.000	72.150	72.500	64.514	24,640
2023-06-23	73.351	73.351	73.000	73.000	64.959	12,718
2023-06-22	73.950	75.650	73.950	75.200	66.916	45,447
2023-06-21	75.050	75.050	74.150	74.150	65.982	19,835
2023-06-20	75.325	76.850	74.900	76.178	67.786	38,484
2023-06-19	76.300	76.300	75.100	75.650	67.317	79,728
2023-06-16	78.100	78.750	77.650	77.675	69.118	67,501
2023-06-15	81.125	82.000	77.800	80.295	71.449	26,667
2023-06-14	81.575	82.150	80.575	81.617	72.626	85,978

← NewerPage 14 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.