Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	34.640	34.840	34.150	34.150	34.150	7,654
2026-05-05	35.640	35.640	34.660	34.720	34.720	5,810
2026-05-01	36.630	36.630	36.630	36.630	36.630	0
2026-04-30	36.590	36.680	36.060	36.630	36.630	406,304
2026-04-29	37.410	37.600	36.520	36.900	36.900	26,704
2026-04-28	35.660	37.500	35.660	37.160	37.160	151,503
2026-04-27	34.660	35.570	34.440	35.220	35.220	28,073
2026-04-24	34.640	34.780	33.880	34.170	34.170	6,726
2026-04-23	34.250	34.830	34.100	34.190	34.190	12,809
2026-04-22	33.920	34.410	33.720	33.900	33.900	426,451
2026-04-21	34.460	35.060	33.800	34.031	34.031	114,220
2026-04-20	36.590	36.980	34.280	36.210	36.210	61,906
2026-04-17	71.550	72.700	71.550	72.176	70.130	216,296
2026-04-16	71.075	71.900	70.800	71.000	68.987	76,056
2026-04-15	72.075	72.075	70.350	71.102	69.085	75,799
2026-04-14	73.075	73.300	72.000	72.332	70.281	47,819
2026-04-13	72.000	72.550	72.000	72.052	70.009	9,148
2026-04-10	72.100	72.200	71.250	71.400	69.375	12,135
2026-04-09	72.750	73.500	70.450	71.539	69.511	15,498
2026-04-08	76.200	77.000	76.200	76.361	74.195	410,489
2026-04-07	76.400	76.650	74.750	76.023	73.867	43,175
2026-04-01	76.550	76.900	76.025	76.190	74.029	20,509
2026-03-31	75.250	76.150	75.250	75.991	73.836	52,180
2026-03-30	71.699	74.750	71.699	73.794	71.702	18,135
2026-03-27	71.210	71.210	71.000	71.096	69.080	5,611
2026-03-26	70.901	71.300	70.901	71.079	69.064	4,688
2026-03-25	70.450	70.675	69.700	69.889	67.907	3,586
2026-03-24	69.449	69.701	69.449	69.675	67.699	34,122
2026-03-23	68.600	70.050	68.300	69.225	67.262	6,746
2026-03-20	70.700	71.350	69.750	70.138	68.149	40,721
2026-03-19	72.100	72.100	70.300	71.076	69.060	18,051
2026-03-18	73.925	73.950	73.500	73.559	71.473	5,605
2026-03-17	73.950	73.950	73.400	73.474	71.390	10,787
2026-03-16	73.175	74.400	72.850	74.194	72.090	13,998
2026-03-13	72.269	73.550	72.269	73.450	71.367	5,807
2026-03-12	71.600	72.100	71.600	71.937	69.897	20,705
2026-03-11	70.700	71.850	70.450	71.460	69.433	6,828
2026-03-10	71.075	71.325	70.850	71.137	69.120	10,140
2026-03-09	71.575	71.575	70.950	71.300	69.278	8,454
2026-03-06	73.825	74.450	72.650	73.524	71.439	10,133
2026-03-05	73.525	74.350	73.150	74.188	72.084	29,252
2026-03-04	71.875	73.900	71.850	72.100	70.055	11,996
2026-03-03	72.150	72.150	71.250	71.614	69.583	6,789
2026-03-02	73.475	73.700	72.200	73.211	71.135	22,703
2026-02-27	73.725	74.950	73.300	73.511	71.426	85,304
2026-02-26	73.725	74.150	73.150	73.649	71.561	8,888
2026-02-25	75.450	75.450	73.500	74.097	71.996	28,970
2026-02-24	73.200	74.950	73.200	74.607	72.491	6,718
2026-02-23	73.259	73.259	72.450	73.259	71.182	6,587
2026-02-20	72.100	73.978	71.300	73.978	71.881	13,793
2026-02-19	73.150	73.150	71.600	71.699	69.666	10,252
2026-02-18	72.750	73.600	72.650	73.015	70.944	39,227
2026-02-17	72.500	72.500	71.996	71.996	69.954	6,834
2026-02-16	72.150	72.700	72.142	72.308	70.258	4,203
2026-02-13	72.650	72.650	71.950	72.375	70.323	5,622
2026-02-12	73.050	73.050	71.800	72.000	69.958	5,726
2026-02-11	72.800	73.250	72.475	72.896	70.829	4,594
2026-02-10	72.750	72.750	72.100	72.295	70.245	34,625
2026-02-09	73.275	73.473	72.400	72.600	70.541	19,684
2026-02-06	73.400	73.400	72.600	73.205	71.129	55,181

← NewerPage 3 of 21 · 1,246 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.