Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	79.850	81.050	79.850	80.827	71.923	15,033
2023-06-12	79.950	79.950	78.500	79.090	70.378	52,085
2023-06-09	80.250	81.000	80.200	80.650	71.766	26,978
2023-06-08	80.850	80.850	79.900	80.550	71.677	97,797
2023-06-07	81.725	82.150	80.650	80.650	71.766	5,075
2023-06-06	82.900	82.900	81.400	81.758	72.752	26,872
2023-06-05	83.825	84.250	83.150	83.542	74.340	20,372
2023-06-02	84.150	84.150	83.550	83.700	74.480	6,976
2023-06-01	84.750	85.050	84.400	84.738	75.403	16,966
2023-05-31	84.750	87.000	84.550	86.303	76.796	39,465
2023-05-30	86.050	88.800	86.050	87.555	77.910	27,229
2023-05-26	89.375	90.450	84.850	88.651	78.885	115,107
2023-05-25	82.450	91.900	81.600	89.700	79.819	27,926
2023-05-24	83.225	83.850	82.100	82.499	73.411	89,025
2023-05-23	83.575	84.800	83.050	83.808	74.576	38,960
2023-05-22	85.900	85.900	82.700	84.945	75.588	32,376
2023-05-19	83.850	87.850	83.850	87.850	78.173	75,382
2023-05-16	88.009	88.009	82.300	88.009	78.314	47,096
2023-05-15	87.075	89.850	83.950	86.899	77.326	51,170
2023-05-12	86.050	89.200	82.500	85.976	76.505	102,514
2023-05-11	84.000	87.050	84.000	86.022	76.546	51,689
2023-05-10	84.750	85.450	83.000	83.350	74.168	19,846
2023-05-09	84.600	85.250	82.900	83.889	74.648	75,416
2023-05-05	86.750	86.950	83.150	84.763	75.426	53,483
2023-05-04	87.250	87.250	86.000	86.667	77.120	11,791
2023-05-03	88.250	88.600	86.300	86.669	77.122	21,057
2023-05-02	89.175	90.500	88.800	88.809	79.026	28,313
2023-04-28	89.900	89.900	88.150	89.308	79.470	22,793
2023-04-27	88.700	90.500	87.600	88.435	78.694	27,942
2023-04-26	86.700	88.650	85.750	88.086	78.383	13,250
2023-04-25	86.500	88.950	85.450	87.245	77.634	38,267
2023-04-24	84.200	85.050	83.800	84.650	75.325	11,591
2023-04-21	85.000	85.803	85.000	85.803	76.351	17,771
2023-04-20	86.450	86.450	84.850	85.309	75.911	7,838
2023-04-19	84.500	86.950	83.650	86.709	77.157	44,594
2023-04-18	84.850	87.250	84.850	86.853	77.286	60,537
2023-04-17	82.850	85.350	82.850	83.603	74.393	90,580
2023-04-14	81.825	82.503	81.700	82.258	73.196	34,863
2023-04-13	81.300	82.700	81.300	81.600	72.611	29,900
2023-04-12	79.175	79.750	77.900	79.200	70.476	14,797
2023-04-11	80.450	80.450	77.950	79.000	70.298	48,919
2023-04-05	79.275	79.850	79.250	79.450	70.698	4,274
2023-04-04	80.300	80.300	79.000	79.766	70.979	16,922
2023-04-03	80.750	82.050	80.150	80.158	71.328	29,551
2023-03-31	79.225	82.250	79.100	80.173	71.341	57,637
2023-03-30	75.500	78.750	75.500	78.750	70.075	94,624
2023-03-29	75.775	76.350	74.300	74.500	66.293	41,985
2023-03-28	74.400	76.100	72.500	75.565	67.241	46,266
2023-03-27	75.025	75.650	74.500	74.750	66.516	15,592
2023-03-24	75.850	75.850	73.700	73.700	65.581	68,420
2023-03-23	74.350	76.500	74.350	76.150	67.762	61,279
2023-03-22	72.450	75.000	72.300	74.400	66.204	43,320
2023-03-21	71.300	72.450	71.300	72.100	64.158	22,061
2023-03-20	70.900	70.900	68.700	70.450	62.689	30,919
2023-03-17	72.650	72.650	71.400	71.450	63.579	17,114
2023-03-16	71.275	73.500	71.050	72.650	64.647	42,524
2023-03-15	71.925	72.650	71.200	71.300	63.446	30,095
2023-03-14	69.850	72.000	69.850	71.950	64.024	51,212
2023-03-13	71.650	71.650	69.150	69.650	61.978	18,641
2023-03-10	71.850	72.876	71.850	72.150	64.202	11,651

← NewerPage 15 of 21 · 1,247 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.