Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	39.800	40.320	39.400	40.000	34.024	850,037
2024-02-26	40.240	40.420	39.880	39.880	33.922	608,960
2024-02-23	41.300	41.560	40.040	40.420	34.381	766,029
2024-02-22	41.500	41.700	41.220	41.260	35.096	339,847
2024-02-21	41.340	41.680	41.080	41.500	35.300	247,885
2024-02-20	40.920	41.420	40.880	41.260	35.096	279,707
2024-02-19	42.000	42.160	40.980	41.380	35.198	423,122
2024-02-16	41.600	42.300	41.540	41.920	35.657	590,037
2024-02-15	41.040	41.600	40.740	41.600	35.385	568,256
2024-02-14	41.500	41.760	40.900	40.920	34.807	322,309
2024-02-13	41.060	41.540	40.860	41.260	35.096	436,098
2024-02-12	41.780	41.900	41.040	41.180	35.028	433,353
2024-02-09	42.560	42.640	41.740	41.740	35.504	516,979
2024-02-08	43.100	43.140	42.360	42.400	36.065	325,577
2024-02-07	43.120	43.420	42.820	43.220	36.763	356,571
2024-02-06	42.100	43.400	42.020	43.380	36.899	576,193
2024-02-05	42.000	42.700	42.000	42.100	35.810	576,691
2024-02-02	42.000	42.660	41.880	42.000	35.725	495,613
2024-02-01	42.020	42.520	41.880	42.100	35.810	306,391
2024-01-31	42.000	42.440	41.680	42.360	36.031	323,074
2024-01-30	42.400	42.640	41.880	41.880	35.623	441,673
2024-01-29	41.900	42.260	41.600	42.220	35.912	502,225
2024-01-26	41.680	42.180	41.120	41.860	35.606	870,181
2024-01-25	44.060	44.300	41.440	41.580	35.368	2,107,508
2024-01-24	43.200	44.180	42.960	44.180	37.579	800,868
2024-01-23	43.880	43.880	42.640	43.040	36.610	718,622
2024-01-22	44.080	44.380	43.440	43.680	37.154	449,532
2024-01-19	45.340	45.400	43.600	43.860	37.307	1,368,580
2024-01-18	42.880	43.680	42.880	43.520	37.018	588,377
2024-01-17	42.840	43.060	42.440	42.780	36.389	316,494
2024-01-16	42.800	43.380	42.560	43.100	36.661	418,449
2024-01-15	43.320	43.400	42.460	43.020	36.593	443,922
2024-01-12	42.600	43.800	42.600	43.500	37.001	521,198
2024-01-11	43.800	44.060	42.500	43.140	36.695	1,020,651
2024-01-10	43.860	44.040	43.420	43.660	37.137	914,885
2024-01-09	43.740	44.140	43.260	43.780	37.239	712,299
2024-01-08	43.300	43.700	42.320	43.700	37.171	1,009,610
2024-01-05	42.940	43.240	42.680	43.020	36.593	576,283
2024-01-04	42.500	43.240	42.500	42.940	36.525	640,254
2024-01-03	41.740	42.400	41.680	42.320	35.997	514,875
2024-01-02	41.920	42.500	41.640	41.740	35.504	475,087
2023-12-29	41.300	41.840	41.300	41.840	35.589	560,127
2023-12-28	41.420	41.600	40.960	41.460	35.266	324,226
2023-12-27	40.500	41.560	40.480	41.420	35.232	555,740
2023-12-22	40.240	40.500	39.960	40.480	34.432	732,866
2023-12-21	40.620	40.640	40.200	40.500	34.449	725,558
2023-12-20	41.660	41.660	40.260	40.720	34.636	1,135,557
2023-12-19	41.500	42.840	41.400	41.700	35.470	1,541,429
2023-12-18	41.180	41.640	41.100	41.300	35.130	832,244
2023-12-15	41.940	41.940	41.100	41.240	35.079	2,286,593
2023-12-14	41.200	41.900	40.980	41.900	35.640	839,742
2023-12-13	41.000	41.000	40.360	40.780	34.687	590,897
2023-12-12	41.660	41.820	40.840	40.900	34.790	485,842
2023-12-11	41.380	41.560	40.920	41.440	35.249	444,747
2023-12-08	41.000	41.440	40.880	41.360	35.181	524,302
2023-12-07	41.100	41.340	40.840	40.960	34.841	422,360
2023-12-06	41.680	42.080	41.200	41.300	35.130	446,707
2023-12-05	41.020	41.980	41.020	41.780	35.538	595,497
2023-12-04	41.900	42.140	41.000	41.180	35.028	454,095
2023-12-01	42.240	42.240	41.740	41.980	35.708	408,846

← NewerPage 12 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.