Grieg Seafood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.870 | 66.550 | 22.870 | 22.870 | 22.870 | 0 |
| 2026-10-22 | 23.320 | 66.550 | 22.950 | 22.950 | 22.950 | 0 |
| 2026-10-21 | 23.560 | 66.550 | 23.150 | 23.150 | 23.150 | 0 |
| 2026-10-20 | 23.560 | 66.550 | 23.460 | 23.460 | 23.460 | 0 |
| 2026-10-19 | 23.670 | 66.550 | 23.670 | 23.670 | 23.670 | 0 |
| 2026-10-16 | 23.220 | 66.550 | 23.220 | 23.220 | 23.220 | 1,034 |
| 2026-10-15 | 23.300 | 23.360 | 23.260 | 23.260 | 23.260 | 1,355 |
| 2026-10-14 | 22.950 | 23.070 | 22.860 | 23.070 | 23.070 | 2,953 |
| 2026-10-13 | 22.660 | 22.880 | 22.600 | 22.880 | 22.880 | 2,350 |
| 2026-10-12 | 22.810 | 22.810 | 22.700 | 22.700 | 22.700 | 1,057 |
| 2026-10-09 | 23.260 | 23.290 | 22.930 | 22.930 | 22.930 | 784 |
| 2026-10-08 | 23.200 | 23.220 | 23.080 | 23.200 | 23.200 | 8,353 |
| 2026-10-07 | 23.420 | 23.420 | 23.220 | 23.220 | 23.220 | 1,254 |
| 2026-10-06 | 23.420 | 23.440 | 23.420 | 23.420 | 23.420 | 1,148 |
| 2026-10-05 | 23.560 | 23.600 | 23.080 | 23.080 | 23.080 | 2,123 |
| 2026-10-02 | 25.500 | 25.500 | 24.740 | 24.840 | 24.840 | 2,635 |
| 2026-10-01 | 25.700 | 25.720 | 25.330 | 25.330 | 25.330 | 1,799 |
| 2026-09-30 | 25.800 | 26.340 | 25.760 | 26.010 | 26.010 | 8,539 |
| 2026-09-29 | 25.620 | 25.620 | 25.420 | 25.420 | 25.420 | 143 |
| 2026-09-28 | 25.840 | 25.840 | 25.680 | 25.820 | 25.820 | 2,696 |
| 2026-09-25 | 25.720 | 25.720 | 25.720 | 25.720 | 25.720 | 26 |
| 2026-09-24 | 25.670 | 25.670 | 25.370 | 25.370 | 25.370 | 668 |
| 2026-09-23 | 25.800 | 25.860 | 25.800 | 25.800 | 25.800 | 1,902 |
| 2026-09-22 | 25.310 | 25.600 | 25.150 | 25.280 | 25.280 | 424 |
| 2026-09-21 | 24.640 | 24.640 | 24.640 | 24.640 | 24.640 | 1,000 |
| 2026-09-18 | 25.320 | 25.320 | 24.600 | 24.730 | 24.730 | 82,633 |
| 2026-09-17 | 25.860 | 26.030 | 25.540 | 25.740 | 25.740 | 46,475 |
| 2026-09-16 | 26.160 | 26.160 | 25.760 | 25.760 | 25.760 | 4,869 |
| 2026-09-15 | 26.340 | 26.340 | 26.120 | 26.254 | 26.254 | 8,518 |
| 2026-09-14 | 26.720 | 26.720 | 26.420 | 26.720 | 26.720 | 8,779 |
| 2026-09-11 | 27.380 | 27.420 | 27.020 | 27.050 | 27.050 | 1,887 |
| 2026-09-10 | 27.170 | 27.320 | 26.940 | 27.170 | 27.170 | 13,920 |
| 2026-09-09 | 27.000 | 27.480 | 27.000 | 27.170 | 27.170 | 24,886 |
| 2026-09-08 | 26.822 | 27.000 | 26.822 | 26.822 | 26.822 | 1,910 |
| 2026-09-07 | 27.280 | 27.410 | 26.560 | 27.070 | 27.070 | 4,246 |
| 2026-09-04 | 27.510 | 27.510 | 26.870 | 26.870 | 26.870 | 17,540 |
| 2026-09-03 | 28.790 | 28.790 | 27.740 | 28.120 | 28.120 | 8,315 |
| 2026-09-02 | 29.100 | 29.180 | 28.905 | 29.100 | 29.100 | 3,655 |
| 2026-09-01 | 29.270 | 29.280 | 28.700 | 28.930 | 28.930 | 8,445 |
| 2026-08-28 | 30.930 | 32.040 | 30.660 | 30.810 | 30.810 | 54,805 |
| 2026-08-27 | 29.290 | 30.100 | 29.100 | 29.760 | 29.760 | 7,725 |
| 2026-08-26 | 29.580 | 30.560 | 29.580 | 30.376 | 30.376 | 8,090 |
| 2026-08-25 | 29.740 | 30.120 | 29.640 | 29.835 | 29.835 | 7,619 |
| 2026-08-24 | 29.430 | 29.880 | 29.400 | 29.760 | 29.760 | 6,561 |
| 2026-08-21 | 29.280 | 29.700 | 29.280 | 29.700 | 29.700 | 14,988 |
| 2026-08-20 | 29.330 | 29.520 | 29.000 | 29.330 | 29.330 | 14,818 |
| 2026-08-19 | 29.310 | 29.400 | 29.230 | 29.230 | 29.230 | 2,194 |
| 2026-08-18 | 29.310 | 29.310 | 29.260 | 29.310 | 29.310 | 362 |
| 2026-08-17 | 30.070 | 30.240 | 29.620 | 29.740 | 29.740 | 2,723 |
| 2026-08-14 | 30.210 | 30.400 | 29.780 | 30.210 | 30.210 | 2,720 |
| 2026-08-13 | 30.190 | 30.350 | 29.740 | 30.350 | 30.350 | 869 |
| 2026-08-12 | 30.082 | 30.210 | 30.082 | 30.210 | 30.210 | 2,229 |
| 2026-08-11 | 29.744 | 29.744 | 29.580 | 29.600 | 29.600 | 2,372 |
| 2026-08-10 | 29.900 | 30.000 | 29.580 | 29.830 | 29.830 | 1,574 |
| 2026-08-07 | 29.310 | 29.840 | 29.280 | 29.760 | 29.760 | 1,966 |
| 2026-08-06 | 29.350 | 29.850 | 29.260 | 29.600 | 29.600 | 5,063 |
| 2026-08-05 | 29.650 | 29.650 | 29.100 | 29.120 | 29.120 | 4,890 |
| 2026-08-04 | 29.840 | 29.840 | 29.620 | 29.800 | 29.800 | 1,286 |
| 2026-08-03 | 30.270 | 30.510 | 30.200 | 30.510 | 30.510 | 2,067 |
| 2026-07-31 | 30.600 | 30.600 | 30.270 | 30.270 | 30.270 | 2,417 |
Page 1 of 3 · 127 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.