Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	73.100	73.100	72.050	72.800	64.781	15,985
2023-03-08	73.175	73.600	73.000	73.307	65.232	41,761
2023-03-07	74.000	74.100	72.900	73.069	65.020	36,526
2023-03-06	74.350	74.350	73.950	74.200	66.026	36,484
2023-03-03	73.600	73.600	73.044	73.044	64.997	19,424
2023-03-02	74.093	74.850	74.093	74.815	66.573	5,696
2023-03-01	75.275	75.600	73.600	73.607	65.499	61,711
2023-02-28	73.525	75.100	71.950	74.303	66.118	72,186
2023-02-27	73.100	73.800	73.100	73.200	65.136	20,690
2023-02-24	71.725	72.400	70.550	71.757	63.853	17,625
2023-02-23	73.325	73.750	71.850	72.459	64.477	74,469
2023-02-22	73.150	73.150	71.800	72.007	64.075	75,684
2023-02-21	72.850	74.350	72.250	74.243	66.064	58,535
2023-02-20	74.700	75.950	73.500	74.083	65.923	64,884
2023-02-17	75.625	76.750	73.150	74.700	66.471	160,654
2023-02-16	78.500	80.322	76.550	80.322	71.474	118,634
2023-02-15	83.725	84.000	82.650	83.411	74.222	23,103
2023-02-14	84.000	84.350	83.600	84.174	74.902	15,646
2023-02-13	84.400	84.400	83.750	84.128	74.861	29,585
2023-02-10	86.200	86.250	84.266	84.266	74.984	1,855
2023-02-09	85.550	86.800	85.550	86.038	76.560	38,655
2023-02-08	85.125	86.750	84.700	86.378	76.863	5,513
2023-02-07	84.500	84.800	83.200	84.206	74.930	17,500
2023-02-06	83.725	84.450	82.950	84.038	74.780	19,759
2023-02-03	84.500	85.400	83.400	83.712	74.490	26,846
2023-02-02	91.325	91.950	82.500	84.721	75.388	37,225
2023-02-01	88.800	91.000	87.250	90.333	80.382	27,899
2023-01-31	90.100	90.100	88.600	89.110	79.293	75,870
2023-01-30	89.150	90.500	89.150	89.850	79.952	83,669
2023-01-27	88.150	89.850	88.150	88.791	79.010	138,344
2023-01-26	88.950	90.300	86.850	87.159	77.558	52,940
2023-01-25	85.825	90.100	84.950	88.597	78.838	127,197
2023-01-24	89.025	90.850	85.450	87.409	77.780	69,674
2023-01-23	84.050	84.050	83.050	83.550	74.346	45,244
2023-01-20	82.750	84.700	81.600	82.305	73.238	77,620
2023-01-19	83.625	83.650	82.100	82.403	73.325	46,923
2023-01-18	87.225	88.950	84.050	88.510	78.760	46,313
2023-01-17	84.900	85.800	84.900	85.050	75.681	25,228
2023-01-16	85.250	85.250	84.000	84.900	75.548	31,329
2023-01-13	84.150	85.100	84.150	84.761	75.423	49,754
2023-01-12	80.950	86.050	80.950	84.388	75.092	115,803
2023-01-11	81.375	82.050	80.400	80.403	71.546	34,981
2023-01-10	80.250	82.600	79.950	81.650	72.656	15,171
2023-01-09	83.475	83.500	79.950	80.435	71.574	48,206
2023-01-06	82.200	84.150	82.200	83.148	73.989	50,561
2023-01-05	79.950	81.300	79.950	81.050	72.122	24,503
2023-01-04	77.325	79.100	76.800	78.750	70.075	27,684
2023-01-03	77.875	78.500	77.650	77.650	69.096	25,566
2022-12-30	79.175	80.050	78.250	79.127	70.411	7,968
2022-12-29	78.800	79.550	77.700	79.149	70.430	31,718
2022-12-28	78.550	78.950	77.150	78.500	69.853	5,013
2022-12-23	76.200	77.900	76.200	77.500	68.963	48,233
2022-12-22	77.825	78.350	76.500	77.518	68.979	29,792
2022-12-21	75.800	78.100	75.800	77.800	69.230	34,132
2022-12-20	70.850	74.450	70.600	70.978	63.159	22,708
2022-12-19	71.725	72.850	71.450	72.077	64.137	65,938
2022-12-16	70.800	71.707	70.200	71.707	63.808	31,507
2022-12-15	72.750	73.500	71.300	72.574	64.579	8,929
2022-12-14	74.300	74.700	73.400	73.615	65.506	20,665
2022-12-13	73.825	75.150	73.200	74.453	66.251	95,923

← NewerPage 16 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.