Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	73.300	74.400	73.300	73.719	71.629	12,920
2025-05-15	73.325	74.921	72.850	74.921	72.797	23,484
2025-05-14	68.500	74.400	68.500	74.000	71.902	58,275
2025-05-13	69.125	69.950	68.900	68.928	66.973	1,670
2025-05-12	68.700	68.700	68.300	68.500	66.558	9,804
2025-05-09	66.350	69.425	63.900	67.250	65.343	44,459
2025-05-08	68.650	70.300	68.650	69.000	67.043	19,352
2025-05-07	68.450	68.500	67.200	68.500	66.558	5,676
2025-05-06	67.425	68.150	67.000	67.800	65.877	31,513
2025-05-02	66.425	70.475	66.425	69.200	67.238	27,196
2025-04-30	64.700	65.250	64.200	65.150	63.303	11,966
2025-04-29	63.900	65.100	63.900	65.100	63.254	8,380
2025-04-28	60.650	62.950	60.350	62.550	60.776	9,017
2025-04-25	58.850	59.626	58.850	58.850	57.181	1,428
2025-04-24	58.650	59.700	58.650	58.800	57.133	5,976
2025-04-23	58.650	61.250	58.650	60.096	58.391	32,941
2025-04-22	56.300	57.550	56.175	56.650	55.044	727
2025-04-16	54.650	56.750	53.950	56.750	55.141	798
2025-04-15	55.650	56.200	55.650	55.659	54.080	739
2025-04-14	55.912	55.912	55.912	55.912	54.327	2,172
2025-04-11	55.050	55.050	55.050	55.050	53.489	1,159
2025-04-10	55.263	55.263	52.650	55.263	53.696	25,066
2025-04-09	52.650	53.750	51.275	53.750	52.226	18,323
2025-04-08	52.250	54.400	51.200	51.750	50.283	28,451
2025-04-07	49.425	51.625	48.220	48.879	47.493	11,596
2025-04-04	51.175	51.175	49.740	50.300	48.874	9,235
2025-04-03	50.200	52.950	50.200	50.552	49.119	48,622
2025-04-02	52.550	52.550	51.050	51.050	49.602	4,312
2025-04-01	54.700	54.700	52.725	54.600	53.052	23,019
2025-03-31	53.900	56.900	53.900	55.750	54.169	20,204
2025-03-28	52.800	52.800	50.050	50.050	48.631	10,711
2025-03-27	52.356	52.356	51.450	52.356	50.871	2,704
2025-03-26	52.350	52.350	52.200	52.200	50.720	1,412
2025-03-25	54.400	54.400	54.050	54.050	52.517	754
2025-03-24	57.250	57.250	54.700	54.849	53.293	277,380
2025-03-21	58.300	58.750	57.250	57.572	55.939	4,333
2025-03-20	57.000	57.750	57.000	57.371	55.744	37,567
2025-03-19	53.450	54.750	53.450	54.000	52.469	20,581
2025-03-18	50.900	53.150	50.900	52.659	51.165	9,850
2025-03-17	51.000	51.000	50.200	51.000	49.554	4,926
2025-03-14	50.400	50.400	50.400	50.400	48.971	1,745
2025-03-13	50.160	50.200	49.900	50.100	48.679	30,501
2025-03-12	50.460	50.900	50.100	50.300	48.874	2,470
2025-03-11	50.550	51.700	50.550	51.000	49.554	17,750
2025-03-10	50.150	50.150	49.760	50.150	48.728	35,774
2025-03-07	50.750	51.200	50.750	51.062	49.614	1,239
2025-03-06	48.770	50.750	48.560	50.100	48.679	10,556
2025-03-05	47.280	48.100	47.280	47.980	46.619	8,316
2025-03-04	45.000	45.000	44.520	44.640	43.374	16,293
2025-03-03	46.880	46.880	46.050	46.220	44.909	36,428
2025-02-28	46.830	47.500	46.000	46.780	45.454	23,844
2025-02-27	47.080	47.080	46.320	46.325	45.011	8,840
2025-02-26	48.380	49.080	47.260	47.902	46.544	33,953
2025-02-25	48.570	49.220	47.700	48.736	47.354	34,353
2025-02-24	50.150	50.150	48.320	48.360	46.989	6,988
2025-02-21	50.170	51.400	49.420	49.600	48.194	88,630
2025-02-20	53.000	53.000	49.540	51.085	49.637	148,809
2025-02-19	66.700	66.750	65.650	66.019	64.147	40,119
2025-02-18	68.750	69.500	66.400	66.750	64.857	7,094
2025-02-17	69.200	69.200	67.800	68.396	66.457	5,705

← NewerPage 7 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.