Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	51.450	52.300	51.400	51.450	46.095	1,335,254
2024-08-21	49.000	51.550	48.000	51.250	45.916	2,121,161
2024-08-20	49.900	50.100	48.820	49.000	43.900	973,264
2024-08-19	49.500	50.300	49.500	50.300	45.065	917,951
2024-08-16	50.000	50.000	49.140	49.620	44.456	666,318
2024-08-15	49.000	50.200	48.800	49.300	44.169	804,617
2024-08-14	49.980	49.980	48.920	49.000	43.900	1,214,226
2024-08-13	48.520	50.300	48.400	49.720	44.545	2,179,647
2024-08-12	47.720	48.000	47.320	47.840	42.861	458,238
2024-08-09	48.760	48.760	47.740	47.740	42.771	631,257
2024-08-08	47.200	48.600	46.920	48.480	43.434	1,025,236
2024-08-07	45.880	47.420	45.560	47.420	42.485	559,345
2024-08-06	44.540	45.980	44.540	45.720	40.962	477,191
2024-08-05	44.940	45.600	44.020	44.520	39.886	712,601
2024-08-02	46.100	46.780	45.500	46.380	41.553	663,056
2024-08-01	47.480	47.680	46.520	46.800	41.929	279,849
2024-07-31	47.420	48.000	47.200	47.400	42.467	592,708
2024-07-30	46.240	47.460	46.240	47.380	42.449	1,272,352
2024-07-29	44.620	46.240	44.500	46.040	41.248	928,766
2024-07-26	44.360	45.000	44.260	44.540	39.904	495,820
2024-07-25	44.000	44.460	43.540	44.460	39.833	326,101
2024-07-24	43.800	44.200	43.600	44.120	39.528	279,701
2024-07-23	43.800	43.800	43.340	43.720	39.170	277,106
2024-07-22	43.000	43.760	43.000	43.580	39.044	365,001
2024-07-19	43.200	43.360	42.820	43.200	38.704	335,380
2024-07-18	42.440	43.180	42.400	43.140	38.650	496,128
2024-07-17	41.920	42.460	41.720	42.460	38.041	358,259
2024-07-16	41.980	42.100	41.540	42.100	37.718	333,221
2024-07-15	42.100	42.360	41.640	41.680	37.342	436,294
2024-07-12	42.000	42.300	41.500	42.040	37.665	333,276
2024-07-11	42.100	42.200	41.540	41.660	37.324	562,776
2024-07-10	42.100	42.560	42.020	42.220	37.826	151,245
2024-07-09	43.200	43.400	42.320	42.320	37.915	329,518
2024-07-08	43.140	43.560	43.060	43.320	38.811	206,342
2024-07-05	43.400	44.000	43.140	43.300	38.793	586,747
2024-07-04	42.820	42.980	42.340	42.540	38.112	354,678
2024-07-03	43.800	43.800	42.680	42.680	38.238	494,660
2024-07-02	42.680	43.760	42.140	43.760	39.206	756,726
2024-07-01	43.000	43.480	42.640	42.740	38.292	492,749
2024-06-28	42.000	43.640	41.000	43.260	38.758	1,722,627
2024-06-27	43.900	43.900	42.820	43.180	38.686	1,063,865
2024-06-26	45.160	45.640	43.400	43.400	38.883	1,607,797
2024-06-25	45.200	45.700	44.820	45.640	40.890	486,392
2024-06-24	46.380	46.440	44.620	45.280	40.567	940,281
2024-06-21	45.940	46.800	45.940	46.380	41.553	736,396
2024-06-20	46.520	46.600	45.960	46.140	41.338	838,156
2024-06-19	46.720	46.920	46.220	46.740	41.875	669,030
2024-06-18	46.980	47.200	46.520	46.640	41.786	777,217
2024-06-17	46.560	46.820	46.220	46.660	41.804	1,052,479
2024-06-14	45.600	46.820	45.540	46.700	41.840	1,218,495
2024-06-13	44.080	45.960	43.960	45.620	40.872	1,023,218
2024-06-12	44.120	44.440	43.680	44.220	39.618	316,433
2024-06-11	44.560	44.900	43.940	44.260	39.653	429,656
2024-06-10	45.020	45.380	44.560	44.560	39.922	316,773
2024-06-07	44.840	45.400	44.800	45.360	40.639	635,751
2024-06-06	45.040	45.280	44.700	44.840	40.173	324,937
2024-06-05	44.600	45.240	44.380	45.000	40.316	525,864
2024-06-04	46.500	46.500	44.440	44.560	39.922	539,208
2024-06-03	46.140	46.580	46.120	46.300	41.481	412,772
2024-05-31	46.700	47.400	45.980	46.020	41.230	1,162,841

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	2.5000 NOK
2025-05-28	2.5000 NOK
2024-05-29	2.5000 NOK
2023-05-24	2.5000 NOK
2022-05-24	2.5000 NOK
2021-05-27	2.0000 NOK
2020-05-28	1.5000 NOK
2019-05-24	2.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.