Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	69.200	69.200	67.800	68.396	66.457	5,705
2025-02-14	66.900	69.900	66.900	69.300	67.335	26,664
2025-02-13	67.343	68.600	67.343	67.343	65.433	1,466
2025-02-12	66.900	68.100	66.400	68.100	66.169	16,057
2025-02-11	66.700	67.000	65.850	66.800	64.906	7,293
2025-02-10	65.950	67.200	65.950	66.593	64.705	6,177
2025-02-07	64.850	65.433	64.850	65.433	63.578	16,657
2025-02-06	65.200	65.200	64.600	64.892	63.051	35,152
2025-02-05	63.775	65.900	63.750	64.600	62.768	10,628
2025-02-04	68.350	68.750	65.250	66.926	65.028	30,128
2025-02-03	68.400	68.400	65.600	65.750	63.886	22,763
2025-01-31	73.350	74.850	73.350	74.600	72.485	11,173
2025-01-30	72.900	74.850	72.900	73.732	71.641	53,914
2025-01-29	71.000	71.000	69.350	70.150	68.161	11,540
2025-01-28	67.500	70.450	67.500	69.950	67.966	11,815
2025-01-27	66.200	67.400	65.800	65.800	63.934	6,645
2025-01-24	68.250	68.450	67.850	68.426	66.485	27,000
2025-01-23	63.300	67.400	63.300	66.150	64.274	24,553
2025-01-22	60.650	61.500	60.600	60.650	58.930	3,231
2025-01-21	61.600	61.600	60.500	60.614	58.895	4,894
2025-01-20	63.425	63.850	62.300	62.400	60.631	15,449
2025-01-17	64.950	66.050	64.700	64.750	62.914	5,616
2025-01-16	64.850	65.950	64.100	64.300	62.477	8,428
2025-01-15	63.400	64.750	63.400	64.475	62.647	6,132
2025-01-14	62.350	63.100	62.100	62.100	60.339	23,465
2025-01-13	61.900	61.900	60.800	61.321	59.583	2,286
2025-01-10	61.275	62.450	61.200	62.400	60.631	3,352
2025-01-09	59.800	61.200	59.800	61.200	59.465	12,452
2025-01-08	59.800	59.800	58.650	58.850	57.181	5,532
2025-01-07	61.400	61.400	59.950	59.950	58.250	2,530
2025-01-06	62.300	63.500	61.800	62.150	60.388	1,694
2025-01-03	62.500	62.500	61.800	62.350	60.582	2,210
2025-01-02	62.800	63.050	62.200	62.900	61.116	2,270
2024-12-30	62.200	62.200	61.400	62.200	60.436	2,909
2024-12-27	60.450	61.300	60.000	61.268	59.531	11,588
2024-12-23	60.200	60.200	59.800	60.000	58.299	3,237
2024-12-20	61.050	61.050	59.900	60.050	58.347	2,952
2024-12-19	60.200	60.600	59.250	60.450	58.736	2,795
2024-12-18	60.200	60.700	60.000	60.250	58.542	3,174
2024-12-17	62.850	62.850	60.300	60.550	58.833	31,051
2024-12-16	63.950	63.950	62.550	63.300	61.505	2,166
2024-12-13	65.825	66.000	64.900	64.950	63.108	2,822
2024-12-12	66.600	67.300	66.100	66.150	64.274	3,798
2024-12-11	64.450	67.150	64.450	66.950	65.052	5,807
2024-12-10	62.400	64.200	62.200	63.700	61.894	6,067
2024-12-09	62.600	62.600	61.000	62.300	60.533	2,086
2024-12-06	62.900	63.150	62.900	63.150	61.359	232
2024-12-05	61.000	62.350	61.000	61.344	59.604	4,966
2024-12-04	60.900	61.150	60.450	60.900	59.173	268
2024-12-03	61.800	61.800	60.100	60.100	58.396	2,248
2024-12-02	61.522	61.900	61.522	61.629	59.882	1,798
2024-11-29	60.610	62.200	60.610	60.610	58.892	1,680
2024-11-28	60.250	61.100	60.250	60.958	59.229	8,348
2024-11-27	58.250	60.500	55.900	56.860	55.247	8,309
2024-11-26	63.000	63.000	57.750	62.000	60.242	12,112
2024-11-25	64.600	64.724	64.150	64.678	62.844	16,800
2024-11-22	65.375	65.500	64.650	65.089	63.243	4,695
2024-11-21	64.700	65.300	63.150	64.965	63.123	4,505
2024-11-20	65.175	65.300	64.400	64.850	63.011	1,536
2024-11-19	64.759	64.759	64.677	64.677	62.843	37,988

← NewerPage 8 of 21 · 1,240 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.