Grieg Seafood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	66.550	67.500	66.550	66.650	64.760	8,132
2024-11-14	63.775	64.900	62.950	64.732	62.896	3,766
2024-11-13	64.300	64.300	63.750	64.264	62.441	1,435
2024-11-12	63.850	64.509	63.850	64.509	62.680	5,188
2024-11-11	67.175	67.350	65.000	66.855	64.959	255,280
2024-11-08	67.875	68.550	66.400	67.389	65.478	1,832
2024-11-07	66.900	68.100	66.700	67.776	65.854	522
2024-11-06	67.225	68.000	66.250	67.082	65.179	5,488
2024-11-05	65.575	66.896	65.100	66.896	64.999	4,489
2024-11-04	66.150	66.650	66.000	66.278	64.398	2,484
2024-11-01	67.350	67.350	65.975	66.650	64.760	11,999
2024-10-31	69.100	69.100	66.500	68.950	66.995	11,851
2024-10-30	67.750	69.550	67.750	69.382	67.415	21,129
2024-10-29	67.125	67.500	66.850	66.850	64.954	2,068
2024-10-28	67.325	68.050	65.900	67.700	65.780	5,171
2024-10-25	65.750	67.650	65.750	66.870	64.974	9,250
2024-10-24	64.950	65.924	64.950	65.924	64.054	1,873
2024-10-23	63.425	64.200	63.200	64.200	62.380	1,869
2024-10-22	64.100	64.100	62.450	62.450	60.679	1,405
2024-10-21	64.200	64.450	63.300	63.500	61.699	11,120
2024-10-18	64.850	65.900	64.350	64.500	62.671	11,422
2024-10-17	64.000	65.450	63.700	64.024	62.209	37,990
2024-10-16	63.250	63.250	62.300	62.917	61.132	2,359
2024-10-15	63.125	64.300	63.000	63.488	61.687	20,029
2024-10-14	63.325	63.950	63.200	63.200	61.408	3,823
2024-10-11	62.900	62.900	61.900	62.650	60.873	3,046
2024-10-10	63.000	64.000	63.000	63.200	61.408	26,626
2024-10-09	60.500	61.800	60.500	61.650	59.902	5,735
2024-10-08	59.950	59.950	59.100	59.700	58.007	2,760
2024-10-07	61.225	62.850	61.100	61.250	59.513	8,259
2024-10-04	59.150	61.750	59.150	61.700	59.950	7,100
2024-10-03	59.375	60.650	59.150	59.150	57.473	7,815
2024-10-02	59.025	59.250	58.250	59.000	57.327	2,853
2024-10-01	58.150	59.800	58.000	58.150	56.501	11,234
2024-09-30	58.900	58.900	58.050	58.150	56.501	1,172
2024-09-27	59.000	59.000	57.900	58.388	56.732	8,021
2024-09-26	57.575	60.800	57.050	59.700	58.007	12,302
2024-09-25	55.625	57.700	55.450	57.700	56.064	2,561
2024-09-24	57.200	57.200	55.900	56.600	54.995	32,600
2024-09-23	56.800	57.650	55.950	56.250	54.655	19,466
2024-09-20	58.700	58.700	57.400	58.700	57.035	7,674
2024-09-19	58.750	58.900	58.100	58.563	56.902	15,243
2024-09-18	58.900	58.900	58.900	58.900	57.230	234
2024-09-17	57.375	57.650	56.500	57.303	55.678	9,517
2024-09-16	58.000	58.000	57.038	57.038	55.420	1,381
2024-09-13	55.875	56.300	55.200	55.503	53.929	2,530
2024-09-12	55.775	56.000	54.500	54.933	53.376	254,828
2024-09-11	54.450	54.450	52.850	53.100	51.595	4,232
2024-09-10	55.800	55.800	54.850	54.850	53.295	1,182
2024-09-09	55.750	57.050	55.750	55.750	54.169	6,004
2024-09-06	55.500	55.500	53.750	54.000	52.469	13,760
2024-09-05	53.100	56.125	53.100	55.308	53.739	6,171
2024-09-04	49.300	52.000	49.300	50.984	49.538	28,390
2024-09-03	48.360	48.360	47.947	47.947	46.587	3,427
2024-09-02	49.980	49.980	48.420	49.031	47.640	23,121
2024-08-30	49.200	50.500	49.200	49.869	48.454	61,980
2024-08-29	49.515	49.840	48.600	48.832	47.447	8,761
2024-08-28	50.600	50.600	49.040	49.579	48.174	30,814
2024-08-27	50.550	50.550	50.300	50.450	49.019	1,543
2024-08-23	49.600	49.600	48.900	49.325	47.927	14,993

← NewerPage 9 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.