Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	109.30	109.30	107.60	108.40	96.459	35,498
2022-09-15	110.15	111.20	109.00	109.33	97.284	64,682
2022-09-14	109.30	110.40	109.30	109.92	97.813	37,306
2022-09-13	112.40	112.70	110.10	110.45	98.287	20,011
2022-09-12	112.20	112.30	110.50	111.90	99.577	36,635
2022-09-09	110.80	113.30	110.80	111.81	99.495	31,956
2022-09-08	111.30	111.30	109.10	109.91	97.803	22,482
2022-09-07	113.80	114.30	110.90	112.94	100.50	20,930
2022-09-06	117.10	118.00	115.00	116.55	103.71	24,626
2022-09-05	119.50	119.50	117.80	118.43	105.39	15,323
2022-09-02	120.50	120.50	118.20	119.09	105.98	10,588
2022-09-01	120.10	121.50	119.40	120.45	107.18	13,843
2022-08-31	120.70	121.00	119.70	120.41	107.15	6,493
2022-08-30	118.55	122.40	118.30	121.40	108.03	29,518
2022-08-26	120.90	120.90	120.34	120.58	107.30	8,220
2022-08-25	121.60	124.00	119.10	121.83	108.41	45,710
2022-08-24	132.80	133.00	120.50	120.50	107.23	129,082
2022-08-23	134.85	137.01	129.00	129.79	115.49	49,766
2022-08-22	134.65	136.20	133.20	134.97	120.11	26,678
2022-08-19	129.30	134.90	129.00	130.61	116.23	30,046
2022-08-18	130.05	130.09	128.70	130.09	115.76	9,204
2022-08-17	129.80	130.10	129.30	130.00	115.68	16,640
2022-08-16	132.10	134.10	129.40	133.41	118.72	12,309
2022-08-15	130.05	132.30	128.40	131.36	116.89	29,425
2022-08-12	132.70	132.91	130.20	132.91	118.27	21,816
2022-08-11	132.70	133.40	131.00	132.35	117.77	41,698
2022-08-10	138.05	138.10	131.73	133.20	118.53	63,481
2022-08-09	139.45	139.60	137.89	137.89	122.70	11,259
2022-08-08	141.69	141.69	139.00	139.00	123.69	4,173
2022-08-05	143.30	144.70	143.30	144.60	128.67	6,529
2022-08-04	145.90	147.20	142.40	143.01	127.25	7,719
2022-08-03	147.15	149.50	144.40	145.34	129.33	17,826
2022-08-02	144.40	149.30	144.40	147.74	131.46	14,369
2022-08-01	145.70	145.70	143.70	145.11	129.13	39,267
2022-07-29	144.90	149.20	143.60	144.61	128.68	59,959
2022-07-28	147.25	149.00	143.50	144.89	128.93	28,896
2022-07-27	142.70	146.91	142.70	146.91	130.73	9,813
2022-07-26	144.40	144.80	142.90	143.36	127.57	19,441
2022-07-25	143.70	146.10	143.70	144.01	128.15	18,764
2022-07-22	141.50	144.20	141.50	143.62	127.80	11,157
2022-07-21	142.85	144.30	140.90	141.88	126.25	2,733
2022-07-20	143.25	144.90	142.00	143.80	127.96	10,814
2022-07-19	142.10	143.80	142.10	143.66	127.83	5,449
2022-07-18	143.80	143.80	138.70	139.36	124.01	5,184
2022-07-15	143.65	144.90	142.00	143.54	127.73	20,117
2022-07-14	146.68	146.68	140.80	143.57	127.75	15,387
2022-07-13	151.70	151.70	147.10	147.79	131.51	7,405
2022-07-12	154.55	155.00	151.10	153.84	136.90	15,209
2022-07-11	150.35	155.80	147.80	151.26	134.60	31,584
2022-07-08	151.45	153.50	145.30	148.15	131.83	20,261
2022-07-07	144.70	150.00	142.11	147.50	131.25	61,417
2022-07-06	142.05	143.50	141.40	142.11	126.45	12,655
2022-07-05	144.80	145.90	139.30	140.62	125.13	23,887
2022-07-04	140.10	145.50	139.60	143.16	127.39	29,875
2022-07-01	138.95	142.60	138.00	139.03	123.71	18,056
2022-06-30	137.60	140.30	137.40	139.90	124.49	52,841
2022-06-29	143.35	143.60	139.10	140.88	125.36	12,917
2022-06-28	142.90	145.70	142.90	143.80	127.96	27,741
2022-06-27	139.15	143.40	138.80	141.34	125.77	18,621
2022-06-24	137.10	140.60	135.70	139.11	123.79	22,979

← NewerPage 18 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.