Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	70.500	72.900	70.500	70.686	68.682	23,221
2025-08-12	70.050	70.700	69.750	69.900	67.918	4,867
2025-08-11	70.950	70.950	70.150	70.414	68.417	25,208
2025-08-08	70.250	71.300	70.150	70.204	68.213	5,343
2025-08-07	70.150	70.450	69.600	69.980	67.995	4,430
2025-08-06	70.250	70.650	69.250	70.200	68.209	28,231
2025-08-05	70.250	70.250	69.650	69.849	67.869	13,159
2025-08-04	70.950	70.950	69.900	70.651	68.647	24,607
2025-08-01	68.750	69.000	68.300	68.800	66.849	15,159
2025-07-31	68.500	69.375	68.500	68.750	66.801	3,422
2025-07-30	69.375	70.100	68.050	68.100	66.169	16,563
2025-07-29	70.150	70.150	69.203	69.390	67.422	44,633
2025-07-28	71.175	71.575	70.350	71.196	69.177	37,847
2025-07-25	71.825	72.300	71.100	71.150	69.132	4,116
2025-07-24	73.150	73.150	71.700	72.002	69.960	14,989
2025-07-23	72.750	74.000	72.650	73.700	71.610	27,955
2025-07-22	73.725	74.550	72.300	72.850	70.784	9,835
2025-07-21	74.900	74.900	73.262	73.262	71.184	11,380
2025-07-18	75.475	75.850	73.800	74.450	72.339	35,685
2025-07-17	79.825	80.350	74.500	75.028	72.901	84,120
2025-07-16	72.100	72.100	71.200	72.050	70.007	5,411
2025-07-15	72.250	73.300	72.100	73.200	71.124	9,339
2025-07-14	71.700	71.700	70.325	71.166	69.148	9,662
2025-07-11	72.550	72.550	72.200	72.200	70.153	15,115
2025-07-10	73.325	73.325	72.650	73.021	70.950	2,250
2025-07-09	73.826	74.600	73.826	73.826	71.732	3,231
2025-07-08	74.500	75.150	73.650	73.925	71.829	5,358
2025-07-07	75.675	77.400	75.200	76.850	74.671	10,243
2025-07-04	75.325	75.650	75.100	75.650	73.505	1,844
2025-07-03	76.950	77.000	75.932	75.932	73.779	407
2025-07-02	76.400	77.700	76.400	77.425	75.230	16,633
2025-07-01	75.475	75.600	74.500	75.000	72.873	11,931
2025-06-30	76.100	76.100	75.578	75.578	73.435	1,480
2025-06-27	75.150	76.150	75.150	76.150	73.991	4,939
2025-06-26	72.950	74.075	72.950	73.300	71.221	517
2025-06-25	73.425	74.175	73.100	74.175	72.072	25,655
2025-06-24	71.825	75.250	71.400	71.400	69.375	2,925
2025-06-23	70.150	70.200	68.800	70.000	68.015	11,137
2025-06-20	70.350	72.450	70.061	70.882	68.872	8,476
2025-06-19	68.000	70.650	67.650	67.650	65.732	1,902
2025-06-18	67.250	67.250	67.000	67.150	65.246	16,216
2025-06-17	66.150	66.950	65.975	66.175	64.299	5,495
2025-06-16	66.350	66.350	66.025	66.186	64.309	2,873
2025-06-13	68.100	68.100	67.350	67.850	65.926	14,911
2025-06-12	66.700	68.350	66.425	68.100	66.169	29,498
2025-06-11	66.400	67.125	65.975	65.975	64.104	15,824
2025-06-10	68.000	68.550	66.500	66.500	64.614	927
2025-06-06	67.550	68.900	67.550	68.100	66.169	338
2025-06-05	66.900	66.900	66.000	66.900	65.003	13,626
2025-06-04	67.250	68.950	67.250	67.250	65.343	5,829
2025-06-03	67.725	67.725	67.200	67.500	65.586	4,342
2025-06-02	67.525	68.025	66.800	67.925	65.999	7,350
2025-05-30	67.325	68.425	67.325	67.614	65.696	9,910
2025-05-28	68.050	68.050	66.075	67.950	66.023	14,469
2025-05-27	67.900	72.150	67.900	67.900	65.975	4,758
2025-05-23	72.150	77.000	72.150	74.900	72.776	59,497
2025-05-22	73.025	73.575	70.150	70.950	68.938	32,196
2025-05-21	71.400	73.300	71.400	72.731	70.669	10,835
2025-05-20	73.425	73.650	71.500	73.100	71.027	9,901
2025-05-19	73.700	73.700	72.575	73.028	70.957	14,010

← NewerPage 6 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.