Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	67.050	67.050	66.500	66.779	64.885	5,637
2025-11-05	67.400	67.874	67.400	67.525	65.610	3,260
2025-11-04	67.000	67.500	67.000	67.362	65.452	6,161
2025-11-03	67.775	68.100	67.182	67.286	65.378	3,101
2025-10-31	68.025	68.025	67.700	67.750	65.829	3,704
2025-10-30	68.325	68.325	68.000	68.325	66.388	5,068
2025-10-29	69.025	69.250	68.800	69.250	67.286	19,923
2025-10-28	69.550	69.550	68.650	68.819	66.868	5,779
2025-10-27	69.725	69.725	69.344	69.350	67.383	3,218
2025-10-24	70.775	70.775	69.600	70.425	68.428	16,123
2025-10-23	71.175	71.175	70.500	70.553	68.552	10,162
2025-10-22	71.184	71.500	71.184	71.184	69.165	3,869
2025-10-21	72.925	72.925	71.000	71.979	69.938	2,933
2025-10-20	73.725	74.200	73.300	73.481	71.397	9,135
2025-10-17	73.325	73.900	72.400	73.212	71.136	48,755
2025-10-16	70.725	73.875	70.725	73.601	71.513	57,428
2025-10-15	69.675	70.800	69.625	70.442	68.445	2,737
2025-10-14	70.000	70.000	69.175	69.850	67.869	6,900
2025-10-13	68.500	70.500	68.150	70.102	68.114	38,610
2025-10-10	67.750	70.100	67.750	69.248	67.284	21,023
2025-10-09	67.800	67.800	67.350	67.575	65.659	11,046
2025-10-08	70.221	70.221	67.150	67.150	65.246	13,101
2025-10-07	69.275	70.000	68.850	69.817	67.837	6,563
2025-10-06	69.675	70.162	69.400	69.882	67.901	20,993
2025-10-03	68.350	69.300	67.800	69.125	67.164	18,068
2025-10-02	69.625	69.775	68.257	68.257	66.321	6,286
2025-10-01	68.150	70.000	68.100	69.581	67.608	70,370
2025-09-30	66.873	66.873	65.850	66.394	64.511	5,537
2025-09-29	68.100	68.100	67.000	67.093	65.191	13,491
2025-09-26	68.950	69.250	68.200	68.225	66.290	3,036
2025-09-25	69.325	69.600	68.875	69.251	67.287	1,786
2025-09-24	69.625	69.750	69.100	69.321	67.355	3,613
2025-09-23	69.492	70.350	69.492	69.622	67.648	30,184
2025-09-22	68.150	69.300	68.150	68.601	66.656	12,226
2025-09-19	68.300	69.050	68.157	68.275	66.339	12,578
2025-09-18	68.400	68.400	67.800	68.400	66.460	4,682
2025-09-17	68.900	68.900	68.350	68.750	66.801	3,910
2025-09-16	69.200	69.200	68.625	69.025	67.068	1,492
2025-09-15	68.700	69.500	68.700	68.944	66.989	9,002
2025-09-12	70.750	70.900	67.850	67.850	65.926	44,617
2025-09-11	70.750	71.500	70.650	71.153	69.135	14,484
2025-09-10	70.150	71.600	70.150	70.270	68.278	52,055
2025-09-09	68.650	68.950	67.800	68.450	66.509	8,865
2025-09-08	68.350	68.700	67.699	68.150	66.218	28,450
2025-09-05	67.125	68.000	67.100	67.100	65.197	56,603
2025-09-04	67.575	68.200	67.100	67.550	65.635	45,339
2025-09-03	68.150	68.150	67.350	67.488	65.574	2,344
2025-09-02	69.950	69.950	67.900	68.250	66.315	7,586
2025-09-01	70.650	71.450	70.100	71.051	69.036	6,772
2025-08-29	70.250	71.123	70.175	70.590	68.588	21,381
2025-08-28	69.725	70.000	68.600	69.501	67.530	111,311
2025-08-27	69.725	70.550	69.300	69.350	67.383	4,002
2025-08-26	71.700	71.700	69.200	71.400	69.375	45,515
2025-08-22	70.925	70.925	69.650	69.962	67.978	5,434
2025-08-21	70.100	70.850	70.100	70.550	68.549	1,784
2025-08-20	69.875	70.350	69.150	69.549	67.577	7,971
2025-08-19	69.000	70.250	69.000	69.900	67.918	2,189
2025-08-18	69.875	69.875	68.549	68.750	66.801	6,589
2025-08-15	69.600	69.600	69.200	69.475	67.505	1,263
2025-08-14	70.450	70.450	69.750	69.945	67.962	17,968

← NewerPage 5 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.