Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	73.800	74.775	73.800	74.350	72.242	4,799
2026-02-04	73.325	74.650	73.200	73.636	71.548	7,871
2026-02-03	73.325	73.750	72.125	72.923	70.856	23,320
2026-02-02	73.450	73.450	72.550	72.812	70.747	6,534
2026-01-30	74.121	74.700	74.121	74.450	72.339	2,452
2026-01-29	71.800	74.300	71.800	72.313	70.262	33,940
2026-01-28	70.750	71.450	70.750	71.450	69.424	14,465
2026-01-27	69.725	70.753	69.450	70.700	68.695	8,500
2026-01-26	69.600	69.600	68.950	69.380	67.412	4,071
2026-01-23	70.200	70.200	69.350	69.773	67.795	11,728
2026-01-22	71.241	71.241	70.350	70.750	68.744	18,344
2026-01-21	69.900	69.900	69.200	69.605	67.631	8,664
2026-01-20	70.187	70.187	69.525	69.809	67.829	83,558
2026-01-19	69.700	70.350	69.700	69.889	67.907	13,267
2026-01-16	72.750	72.750	72.300	72.400	70.347	6,106
2026-01-15	73.275	73.425	72.700	72.980	70.911	63,878
2026-01-14	73.875	74.150	72.400	72.887	70.821	35,523
2026-01-13	74.150	74.150	73.600	73.850	71.756	7,607
2026-01-12	73.950	73.950	73.500	73.700	71.610	4,524
2026-01-09	74.100	74.500	73.750	73.750	71.659	3,242
2026-01-08	73.875	75.387	73.650	73.849	71.755	7,208
2026-01-07	73.758	73.758	73.650	73.700	71.610	3,415
2026-01-06	74.950	74.950	73.850	73.850	71.756	6,949
2026-01-05	76.200	76.200	74.800	75.145	73.014	8,626
2026-01-02	77.950	77.950	76.650	76.650	74.476	8,206
2025-12-30	77.575	78.250	77.287	77.319	75.126	27,092
2025-12-29	75.950	77.400	75.950	77.138	74.950	13,193
2025-12-23	75.525	76.000	75.000	75.650	73.505	18,130
2025-12-22	75.850	75.850	75.376	75.850	73.699	1,307
2025-12-19	75.675	76.000	75.350	75.950	73.796	11,971
2025-12-18	74.650	75.150	74.450	74.825	72.703	3,025
2025-12-17	74.700	74.877	74.700	74.797	72.676	3,255
2025-12-16	73.775	75.000	73.775	74.575	72.460	2,568
2025-12-15	73.028	73.950	73.028	73.800	71.707	1,611
2025-12-12	72.850	72.850	72.199	72.426	70.372	9,051
2025-12-11	74.100	74.100	73.400	73.567	71.481	9,834
2025-12-10	75.725	76.000	74.700	74.700	72.582	8,808
2025-12-09	75.725	75.775	75.125	75.226	73.092	80,399
2025-12-08	74.250	75.000	74.000	74.885	72.762	34,740
2025-12-05	73.225	73.375	72.700	72.741	70.678	8,016
2025-12-04	71.825	73.100	71.200	72.532	70.475	2,802
2025-12-03	71.523	72.075	71.523	71.550	69.521	5,265
2025-12-02	70.400	71.400	70.400	71.250	69.230	55,070
2025-12-01	71.300	71.300	69.700	70.075	68.088	15,676
2025-11-28	72.100	72.100	71.725	72.100	70.056	7,298
2025-11-27	71.600	72.050	71.600	71.844	69.807	13,477
2025-11-26	71.275	71.650	70.700	71.499	69.472	94,101
2025-11-25	70.950	71.750	70.450	70.563	68.562	51,365
2025-11-24	69.729	71.750	69.729	69.729	67.752	105,065
2025-11-21	68.150	68.850	67.300	67.890	65.965	12,101
2025-11-20	69.000	69.000	68.600	68.700	66.752	1,704
2025-11-19	68.500	69.050	68.500	69.000	67.043	8,781
2025-11-18	67.375	67.400	66.625	66.964	65.065	13,530
2025-11-17	69.000	69.000	68.150	68.750	66.801	9,749
2025-11-14	70.850	70.850	69.014	69.014	67.057	10,736
2025-11-13	68.800	72.475	68.650	70.919	68.908	15,562
2025-11-12	66.300	66.850	65.775	66.850	64.954	5,286
2025-11-11	66.900	66.900	66.300	66.300	64.420	2,599
2025-11-10	66.600	66.850	66.600	66.850	64.954	1,893
2025-11-07	66.750	67.000	66.400	66.550	64.663	717

← NewerPage 4 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.