Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	46.240	46.780	45.780	46.700	41.840	592,298
2024-05-29	47.000	47.080	45.860	46.240	41.427	1,006,909
2024-05-28	50.250	50.400	49.140	49.420	42.037	805,199
2024-05-27	49.740	50.550	49.440	50.250	42.743	881,374
2024-05-24	48.520	48.840	48.100	48.800	41.509	381,962
2024-05-23	48.860	49.280	48.380	48.660	41.390	541,638
2024-05-22	49.600	49.700	48.660	48.860	41.560	344,581
2024-05-21	50.700	50.800	49.520	49.520	42.122	581,106
2024-05-16	50.500	50.500	48.920	50.250	42.743	1,226,954
2024-05-15	50.250	52.600	50.250	51.400	43.721	1,723,365
2024-05-14	49.800	50.300	49.100	49.720	42.292	676,639
2024-05-13	49.700	49.820	49.060	49.820	42.377	581,129
2024-05-10	49.200	50.000	49.120	49.720	42.292	745,674
2024-05-08	48.340	49.500	48.340	49.300	41.935	932,598
2024-05-07	48.440	49.020	48.040	48.200	40.999	593,384
2024-05-06	48.320	48.600	47.960	48.520	41.271	426,753
2024-05-03	48.320	48.960	47.580	48.300	41.084	645,878
2024-05-02	49.900	50.400	48.380	48.860	41.560	761,188
2024-04-30	48.140	49.200	48.140	49.200	41.849	547,472
2024-04-29	48.100	48.720	47.760	48.360	41.135	534,432
2024-04-26	47.580	48.180	47.200	48.100	40.914	425,074
2024-04-25	46.840	47.720	46.540	47.600	40.489	411,290
2024-04-24	46.660	47.160	45.860	47.060	40.029	470,393
2024-04-23	46.920	47.000	46.500	46.660	39.689	225,899
2024-04-22	45.980	46.720	45.780	46.520	39.570	380,065
2024-04-19	45.600	46.040	45.400	45.900	39.043	439,033
2024-04-18	45.220	45.640	45.040	45.580	38.770	340,319
2024-04-17	45.500	45.780	45.260	45.400	38.617	393,218
2024-04-16	45.920	46.260	45.500	45.760	38.923	433,533
2024-04-15	46.620	46.640	46.020	46.060	39.179	333,880
2024-04-12	47.020	47.280	46.700	46.700	39.723	386,298
2024-04-11	47.360	47.580	46.820	46.900	39.893	303,556
2024-04-10	47.500	47.560	46.880	47.320	40.250	446,820
2024-04-09	47.540	47.580	47.080	47.340	40.267	282,924
2024-04-08	46.020	47.560	46.020	47.560	40.455	437,287
2024-04-05	45.400	46.380	45.280	46.380	39.451	451,766
2024-04-04	46.100	46.360	45.500	46.000	39.128	506,872
2024-04-03	47.100	47.120	46.140	46.320	39.400	398,373
2024-04-02	48.000	48.400	46.860	47.100	40.063	666,451
2024-03-27	47.800	48.240	47.700	47.760	40.625	184,570
2024-03-26	47.640	47.800	47.380	47.580	40.472	229,350
2024-03-25	48.460	48.460	47.500	47.760	40.625	236,679
2024-03-22	47.920	48.540	47.920	48.460	41.220	419,070
2024-03-21	48.800	48.800	47.680	47.920	40.761	451,369
2024-03-20	48.320	48.840	48.100	48.560	41.305	504,783
2024-03-19	47.840	48.900	47.780	48.260	41.050	503,341
2024-03-18	47.400	47.940	47.000	47.640	40.523	437,889
2024-03-15	47.460	47.460	46.680	47.060	40.029	754,610
2024-03-14	46.900	47.620	46.620	47.100	40.063	492,194
2024-03-13	47.020	47.060	46.620	46.900	39.893	416,216
2024-03-12	47.120	47.500	46.680	47.080	40.046	439,874
2024-03-11	48.620	48.620	47.060	47.060	40.029	568,990
2024-03-08	47.500	48.680	47.260	48.660	41.390	687,418
2024-03-07	47.920	48.000	47.200	47.420	40.335	560,247
2024-03-06	47.340	48.460	47.100	47.920	40.761	800,207
2024-03-05	47.000	47.800	47.000	47.620	40.506	537,192
2024-03-04	47.200	47.560	46.440	47.260	40.199	848,763
2024-03-01	46.900	47.400	46.320	47.280	40.216	909,257
2024-02-29	45.740	47.420	45.040	46.900	39.893	1,989,174
2024-02-28	44.000	45.980	42.580	44.940	38.226	3,857,163

← NewerPage 11 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.