Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	30.640	30.750	30.640	30.640	30.640	1,359
2026-07-29	31.200	31.220	30.660	30.850	30.850	1,036
2026-07-28	30.910	31.190	30.840	31.190	31.190	2,129
2026-07-27	30.900	31.100	30.900	31.090	31.090	9,657
2026-07-24	30.420	30.920	30.420	30.420	30.420	3,065
2026-07-23	30.270	30.270	30.020	30.270	30.270	1,690
2026-07-22	30.010	30.440	29.800	30.420	30.420	3,132
2026-07-21	29.900	29.940	29.580	29.780	29.780	4,272
2026-07-20	30.010	30.180	29.765	30.180	30.180	7,520
2026-07-17	29.940	29.980	29.840	29.940	29.940	2,867
2026-07-16	29.660	30.090	29.560	30.090	30.090	1,148
2026-07-15	29.370	30.120	29.220	29.350	29.350	14,077
2026-07-14	29.580	29.580	29.580	29.580	29.580	51
2026-07-13	29.270	29.343	29.232	29.290	29.290	3,880
2026-07-10	29.189	29.189	28.900	28.900	28.900	5,483
2026-07-09	29.660	29.660	29.280	29.430	29.430	13,548
2026-07-08	28.530	28.800	28.295	28.530	28.530	1,823
2026-07-07	28.100	28.680	28.000	28.580	28.580	9,611
2026-07-06	28.120	28.300	27.662	27.662	27.662	7,067
2026-07-03	27.471	28.040	27.471	27.690	27.690	7,791
2026-07-02	27.260	27.320	26.900	26.930	26.930	10,432
2026-07-01	27.220	27.220	26.960	27.220	27.220	4,045
2026-06-30	28.060	28.060	27.260	27.540	27.540	11,724
2026-06-29	28.880	28.900	28.555	28.555	28.555	3,403
2026-06-26	29.460	29.460	28.860	28.860	28.860	4,575
2026-06-25	29.840	29.840	29.700	29.840	29.840	8,472
2026-06-24	29.900	30.040	29.690	29.900	29.900	6,748
2026-06-23	29.760	29.800	29.710	29.710	29.710	2,157
2026-06-22	29.730	29.730	29.360	29.611	29.611	1,649
2026-06-19	29.680	29.920	29.680	29.680	29.680	6,582
2026-06-18	29.800	29.810	29.560	29.800	29.800	13,315
2026-06-17	29.960	29.980	29.560	29.960	29.960	5,486
2026-06-16	30.200	30.200	29.550	29.845	29.845	9,746
2026-06-15	30.270	30.400	29.920	30.220	30.220	6,737
2026-06-12	29.629	30.000	29.629	29.940	29.940	12,262
2026-06-11	29.390	29.630	29.160	29.410	29.410	8,327
2026-06-10	29.470	29.470	29.200	29.470	29.470	2,915
2026-06-09	29.640	29.640	29.400	29.440	29.440	3,410
2026-06-08	29.820	30.000	29.320	29.635	29.635	19,231
2026-06-05	30.700	30.760	30.270	30.270	30.270	2,983
2026-06-04	30.870	31.015	30.780	30.870	30.870	6,818
2026-06-03	31.440	31.460	30.820	30.970	30.970	16,478
2026-06-02	31.580	31.600	31.160	31.260	31.260	12,936
2026-06-01	31.830	32.070	31.410	31.940	31.940	2,886
2026-05-29	31.890	32.031	31.540	31.870	31.870	8,652
2026-05-28	31.870	31.870	31.360	31.870	31.870	13,754
2026-05-27	32.300	32.730	32.200	32.730	32.730	7,733
2026-05-26	32.240	32.560	32.120	32.390	32.390	7,175
2026-05-22	33.140	33.200	32.440	32.730	32.730	2,366
2026-05-21	32.360	33.250	32.280	33.250	33.250	10,871
2026-05-20	32.220	32.880	32.060	32.320	32.320	3,746
2026-05-19	31.320	32.300	31.320	32.160	32.160	7,569
2026-05-18	32.710	33.440	32.560	33.008	33.008	2,972
2026-05-15	32.080	32.360	32.080	32.300	32.300	10,256
2026-05-14	31.810	31.810	31.810	31.810	31.810	0
2026-05-13	31.810	31.840	31.480	31.810	31.810	5,161
2026-05-12	31.720	32.280	31.720	32.100	32.100	237,723
2026-05-11	32.300	32.300	31.850	31.850	31.850	13,315
2026-05-08	33.160	33.160	32.060	32.360	32.360	10,759
2026-05-07	34.390	34.390	33.660	33.880	33.880	18,062

← NewerPage 2 of 21 · 1,239 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.