Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	71.550	74.300	71.550	73.566	65.462	119,297
2022-12-09	68.500	72.150	68.500	70.142	62.416	43,644
2022-12-08	68.550	69.450	66.550	67.504	60.068	72,560
2022-12-07	67.850	67.850	66.650	66.689	59.343	19,725
2022-12-06	67.900	67.900	66.850	67.900	60.420	25,979
2022-12-05	68.200	69.100	67.850	68.291	60.768	14,753
2022-12-02	68.800	68.800	67.800	68.107	60.604	57,038
2022-12-01	69.875	70.250	69.850	70.003	62.292	17,293
2022-11-30	66.750	69.900	66.450	69.557	61.895	41,725
2022-11-29	67.750	67.750	66.550	66.550	59.219	4,223
2022-11-28	67.475	68.150	67.000	67.052	59.666	39,839
2022-11-25	67.375	67.950	66.600	67.274	59.864	34,348
2022-11-24	66.500	67.250	65.950	67.207	59.803	18,367
2022-11-23	66.000	66.000	64.950	65.602	58.376	118,333
2022-11-22	67.625	68.550	65.900	67.869	60.393	45,178
2022-11-21	68.000	68.300	66.800	67.739	60.277	25,217
2022-11-18	70.600	71.500	67.800	70.580	62.805	81,202
2022-11-17	70.400	71.050	69.650	70.500	62.734	20,922
2022-11-16	69.650	72.250	69.650	70.407	62.651	73,204
2022-11-15	66.850	70.100	66.850	69.657	61.984	36,216
2022-11-14	67.625	69.450	65.450	68.569	61.016	116,304
2022-11-11	66.600	71.500	65.200	70.007	62.295	202,700
2022-11-10	71.075	71.450	69.300	70.657	62.874	19,048
2022-11-09	70.950	73.000	70.700	70.700	62.912	19,076
2022-11-08	70.850	72.400	70.600	71.127	63.292	10,655
2022-11-07	71.375	71.850	70.500	71.512	63.634	22,433
2022-11-04	71.650	71.650	70.300	71.650	63.757	11,297
2022-11-03	72.750	73.650	71.250	71.450	63.579	25,776
2022-11-02	72.100	73.150	70.550	71.637	63.745	17,385
2022-11-01	72.750	72.950	70.500	71.875	63.958	44,732
2022-10-31	68.500	72.750	68.500	71.792	63.884	89,812
2022-10-28	66.800	68.450	66.800	67.636	60.185	28,191
2022-10-27	68.350	68.350	67.100	67.640	60.188	43,154
2022-10-26	66.950	69.150	66.900	68.010	60.518	83,929
2022-10-25	62.700	64.350	62.700	64.011	56.959	21,883
2022-10-24	63.150	63.150	61.700	63.006	56.066	19,287
2022-10-21	65.075	66.050	63.200	63.500	56.505	66,373
2022-10-20	66.300	66.500	63.750	65.289	58.097	63,649
2022-10-19	69.450	69.450	68.500	68.998	61.398	28,956
2022-10-18	69.075	70.650	68.000	70.400	62.645	36,461
2022-10-17	66.850	70.300	66.850	68.413	60.877	53,928
2022-10-14	69.175	69.700	66.450	67.060	59.673	49,883
2022-10-13	68.700	69.650	67.400	68.852	61.268	19,736
2022-10-12	68.700	68.700	65.850	68.250	60.732	30,973
2022-10-11	68.050	68.500	66.850	67.626	60.176	41,068
2022-10-10	65.300	68.650	65.300	67.939	60.455	40,299
2022-10-07	66.800	66.800	65.950	66.800	59.441	26,613
2022-10-06	69.875	70.100	66.550	67.138	59.742	19,138
2022-10-05	70.450	70.450	68.450	68.900	61.310	22,619
2022-10-04	75.375	77.100	71.400	71.400	63.535	62,610
2022-10-03	74.550	75.150	74.550	74.985	66.725	20,368
2022-09-30	70.050	73.750	69.600	73.610	65.502	35,732
2022-09-29	71.725	74.400	68.500	69.050	61.444	33,530
2022-09-28	83.300	91.800	70.150	70.850	63.045	62,851
2022-09-27	97.575	99.800	96.100	96.250	85.647	61,336
2022-09-26	99.025	99.200	97.000	97.650	86.893	15,540
2022-09-23	102.38	103.10	99.850	100.41	89.349	26,796
2022-09-22	102.10	104.80	102.10	102.11	90.862	20,290
2022-09-21	105.50	106.40	103.10	103.70	92.277	41,070
2022-09-20	109.00	109.90	105.50	105.82	94.164	61,011

← NewerPage 17 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.