Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	79.325	79.800	78.850	79.727	69.411	44,602
2021-12-16	79.875	80.900	79.000	80.091	69.728	41,197
2021-12-15	78.150	79.050	78.150	78.450	68.299	11,376
2021-12-14	79.825	79.950	78.100	78.950	68.735	10,471
2021-12-13	81.375	81.850	79.700	81.212	70.704	11,027
2021-12-10	80.150	81.300	79.000	80.736	70.289	19,170
2021-12-09	80.250	80.700	79.624	79.624	69.322	30,139
2021-12-08	82.500	83.700	80.000	80.525	70.106	12,794
2021-12-07	80.350	81.950	80.350	81.434	70.897	18,757
2021-12-06	79.400	79.400	78.400	78.777	68.584	9,001
2021-12-03	79.575	80.350	78.650	79.242	68.989	22,238
2021-12-02	79.315	79.315	78.250	78.707	68.523	8,783
2021-12-01	80.350	81.050	80.050	80.200	69.823	16,142
2021-11-30	80.350	80.350	79.850	80.000	69.649	32,062
2021-11-29	81.725	81.873	81.050	81.873	71.280	6,355
2021-11-26	81.605	81.605	81.100	81.605	71.047	16,678
2021-11-25	84.200	84.200	83.450	83.733	72.899	17,338
2021-11-24	84.050	85.150	83.950	84.300	73.392	4,158
2021-11-23	85.650	85.650	84.500	84.500	73.567	5,377
2021-11-22	88.150	88.150	86.400	86.850	75.613	6,651
2021-11-19	88.700	88.700	87.100	87.184	75.903	16,672
2021-11-18	89.125	89.200	87.900	88.450	77.005	5,543
2021-11-17	88.600	88.600	88.000	88.600	77.136	6,022
2021-11-16	90.600	90.600	90.000	90.000	78.355	368
2021-11-15	90.700	91.050	90.300	91.000	79.226	2,027
2021-11-12	90.400	90.900	90.300	90.562	78.844	7,278
2021-11-11	91.250	91.250	89.500	90.213	78.540	41,611
2021-11-10	92.900	92.900	91.000	91.950	80.053	2,718
2021-11-09	94.800	94.800	92.784	93.715	81.589	36,396
2021-11-08	94.650	95.450	93.600	93.791	81.655	3,510
2021-11-05	93.525	95.200	93.000	94.666	82.417	21,875
2021-11-04	93.950	93.950	93.600	93.600	81.489	8,132
2021-11-03	93.800	97.750	93.800	95.100	82.795	93,495
2021-11-02	91.250	91.250	89.800	90.100	78.442	25,634
2021-11-01	92.950	94.200	92.700	92.700	80.706	40,067
2021-10-29	93.450	94.000	93.450	93.789	81.654	10,829
2021-10-28	92.500	94.400	92.500	93.850	81.707	17,548
2021-10-27	92.900	93.750	92.900	93.311	81.237	23,151
2021-10-26	93.200	93.200	91.850	92.790	80.784	11,250
2021-10-25	93.725	94.400	93.200	93.424	81.336	15,630
2021-10-22	93.775	94.150	93.000	93.211	81.150	39,220
2021-10-21	93.675	94.500	93.200	93.901	81.751	33,080
2021-10-20	92.800	94.100	92.800	93.297	81.225	9,748
2021-10-19	90.800	92.050	90.750	91.688	79.824	13,439
2021-10-18	92.500	95.500	91.200	91.350	79.530	48,749
2021-10-15	91.600	93.500	91.600	91.800	79.922	82,676
2021-10-14	87.600	90.100	87.600	89.650	78.050	86,057

← NewerPage 21 of 21 · 1,247 trading days

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.