Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	108.00	110.70	108.00	109.40	95.246	29,270
2022-03-18	107.15	108.49	106.50	107.70	93.764	41,293
2022-03-17	108.80	108.80	105.40	108.70	94.638	135,064
2022-03-16	106.20	108.60	106.20	107.52	93.607	91,426
2022-03-15	100.00	104.50	99.450	99.600	86.713	95,683
2022-03-14	99.725	101.60	99.550	101.10	88.019	59,167
2022-03-11	98.300	100.50	98.300	100.03	87.089	96,417
2022-03-10	98.750	99.750	97.050	98.136	85.438	29,806
2022-03-09	94.650	98.267	94.450	97.437	84.829	58,781
2022-03-08	94.750	97.650	93.500	94.341	82.134	72,695
2022-03-07	97.700	99.000	94.650	96.009	83.586	46,531
2022-03-04	105.20	105.20	101.70	103.15	89.803	18,960
2022-03-03	108.90	108.90	107.96	107.96	93.987	11,465
2022-03-02	109.20	110.50	108.50	110.01	95.772	34,893
2022-03-01	112.10	112.50	109.70	112.38	97.839	27,192
2022-02-28	111.05	113.40	110.40	110.40	96.115	184,913
2022-02-25	110.45	113.20	110.14	112.38	97.843	31,920
2022-02-24	108.50	110.70	107.50	109.44	95.283	48,897
2022-02-23	112.40	113.80	112.20	112.56	97.999	48,297
2022-02-22	110.85	113.00	110.30	111.88	97.407	62,365
2022-02-21	114.15	114.30	112.10	114.30	99.511	29,339
2022-02-18	113.80	115.30	111.70	114.26	99.477	25,710
2022-02-17	111.30	114.60	111.30	114.03	99.273	86,984
2022-02-16	107.65	110.70	107.10	109.92	95.694	79,027
2022-02-15	99.750	104.30	99.750	102.96	89.634	60,042
2022-02-14	101.18	101.70	99.450	100.61	87.592	40,762
2022-02-11	99.500	102.60	99.500	99.804	86.890	73,846
2022-02-10	100.03	100.70	99.250	99.850	86.930	201,124
2022-02-09	100.00	100.49	99.550	99.802	86.889	20,361
2022-02-08	99.150	100.40	98.650	99.550	86.669	16,605
2022-02-07	97.175	99.800	96.900	98.700	85.929	63,035
2022-02-04	96.850	98.450	96.000	97.485	84.872	68,932
2022-02-03	96.300	97.200	96.000	96.045	83.618	20,619
2022-02-02	95.700	97.500	95.700	96.750	84.232	18,519
2022-02-01	92.300	94.300	92.300	93.596	81.485	55,392
2022-01-31	90.300	91.900	90.300	91.129	79.338	22,678
2022-01-28	90.350	90.850	89.850	90.194	78.524	18,713
2022-01-27	86.450	90.650	86.100	90.409	78.711	21,555
2022-01-26	87.100	88.600	87.100	87.350	76.048	20,432
2022-01-25	84.550	86.200	84.200	84.700	73.741	10,781
2022-01-24	86.100	87.350	83.550	84.842	73.864	3,338
2022-01-21	89.125	89.350	86.463	86.463	75.276	8,921
2022-01-20	89.275	89.950	89.150	89.784	78.167	6,037
2022-01-19	89.725	90.409	88.900	90.409	78.711	25,625
2022-01-18	90.300	90.300	89.400	89.867	78.239	8,231
2022-01-17	91.825	93.000	90.500	92.092	80.176	22,047
2022-01-14	88.550	90.750	88.550	90.700	78.964	47,731
2022-01-13	84.950	86.000	84.850	85.210	74.185	7,522
2022-01-12	83.775	84.950	83.600	84.950	73.958	4,568
2022-01-11	82.150	83.550	81.650	83.100	72.348	15,090
2022-01-10	84.050	84.450	81.650	83.811	72.966	5,118
2022-01-07	84.300	84.450	83.600	84.300	73.392	4,269
2022-01-06	83.600	84.150	83.600	83.850	73.001	8,411
2022-01-05	83.425	84.750	83.250	84.550	73.610	5,430
2022-01-04	83.925	84.200	83.100	83.100	72.348	7,039
2021-12-30	82.650	83.100	82.100	83.100	72.348	8,362
2021-12-29	83.500	83.500	82.500	82.700	71.999	4,022
2021-12-23	80.450	82.000	80.450	81.063	70.574	13,353
2021-12-22	79.276	79.800	79.276	79.300	69.039	6,181
2021-12-21	79.125	79.536	78.700	79.371	69.101	8,511

← NewerPage 20 of 21 · 1,240 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.