Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	135.35	139.20	132.50	137.59	122.43	68,133
2022-06-22	135.15	140.80	135.10	137.13	122.02	83,842
2022-06-21	141.20	143.30	136.10	141.60	126.00	33,799
2022-06-20	141.20	143.00	141.00	141.89	126.26	17,280
2022-06-17	139.15	142.60	137.00	139.81	124.41	20,535
2022-06-16	139.50	139.50	138.10	139.20	123.87	18,309
2022-06-15	136.20	138.40	133.80	134.72	119.88	70,763
2022-06-14	131.50	138.90	131.50	134.64	119.81	62,273
2022-06-13	132.60	134.10	130.10	132.31	117.74	32,881
2022-06-10	136.30	137.10	135.00	135.82	120.85	12,929
2022-06-09	136.60	140.70	136.60	138.81	120.85	9,876
2022-06-08	137.20	137.20	135.00	135.50	117.97	12,846
2022-06-07	137.60	137.80	133.80	135.62	118.07	34,056
2022-06-01	140.10	143.20	138.90	141.18	122.91	76,221
2022-05-31	138.45	140.70	137.20	139.76	121.68	41,941
2022-05-30	143.70	143.70	138.30	141.18	122.91	62,112
2022-05-27	151.55	151.80	145.20	147.84	128.71	43,951
2022-05-25	150.65	153.20	149.30	151.43	131.84	120,459
2022-05-24	146.65	151.10	146.00	150.80	131.29	81,851
2022-05-23	143.00	147.90	143.00	145.28	126.48	20,274
2022-05-20	138.45	144.20	138.10	142.99	124.49	30,206
2022-05-19	134.25	140.40	133.90	138.34	120.44	75,832
2022-05-18	134.35	137.00	132.60	134.66	117.23	69,443
2022-05-16	130.10	134.70	130.10	133.22	115.98	131,621
2022-05-13	134.90	134.90	124.10	129.26	112.53	114,703
2022-05-12	132.80	132.90	129.50	132.06	114.98	49,414
2022-05-11	133.36	136.30	133.36	134.44	117.05	72,463
2022-05-10	128.80	130.50	128.30	129.92	113.11	104,502
2022-05-09	130.75	133.50	128.40	131.97	114.90	119,578
2022-05-06	126.62	131.30	126.62	126.62	110.24	62,357
2022-05-05	136.10	136.10	129.90	130.95	114.01	36,135
2022-05-04	137.70	139.40	135.30	136.50	118.84	51,457
2022-05-03	134.90	137.30	134.90	135.78	118.21	23,635
2022-04-29	140.90	142.00	139.90	141.40	123.10	24,928
2022-04-28	138.55	141.50	138.30	139.71	121.63	20,118
2022-04-27	138.40	140.30	138.40	138.96	120.98	32,853
2022-04-26	135.85	138.80	135.80	137.46	119.67	41,448
2022-04-25	136.80	136.90	133.30	134.13	116.78	34,839
2022-04-22	135.50	140.00	135.50	139.40	121.36	25,028
2022-04-21	132.90	137.30	132.90	136.68	118.99	42,408
2022-04-20	135.35	136.90	133.58	135.70	118.14	56,747
2022-04-19	132.50	138.00	132.11	132.11	115.02	27,442
2022-04-13	133.80	133.80	132.10	133.50	116.23	11,789
2022-04-12	134.25	134.50	131.60	133.80	116.49	28,190
2022-04-11	133.10	135.40	132.90	134.60	117.19	27,616
2022-04-08	135.15	137.10	131.20	131.94	114.87	33,913
2022-04-07	129.20	132.60	128.50	132.31	115.19	29,791
2022-04-06	129.00	131.20	127.10	127.60	111.09	54,075
2022-04-05	128.20	129.70	127.10	129.40	112.66	26,881
2022-04-04	128.20	129.70	127.19	128.30	111.70	37,409
2022-04-01	122.20	128.00	122.20	126.61	110.23	80,972
2022-03-31	122.35	124.50	120.00	120.10	104.56	13,349
2022-03-30	118.75	122.00	118.20	121.90	106.13	53,688
2022-03-29	121.10	122.30	117.46	121.43	105.72	150,286
2022-03-28	118.30	120.70	118.30	120.41	104.83	51,585
2022-03-25	115.30	116.30	115.30	115.94	100.94	25,753
2022-03-24	113.30	113.80	111.60	112.65	98.072	12,929
2022-03-23	112.60	113.80	111.75	113.80	99.075	14,605
2022-03-22	110.05	112.60	110.00	112.18	97.667	20,400
2022-03-21	108.00	110.70	108.00	109.40	95.246	29,270

← NewerPage 19 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.