Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	42.600	42.800	42.120	42.260	35.946	515,650
2023-11-29	42.100	42.940	41.940	42.560	36.202	484,412
2023-11-28	42.560	42.600	41.700	42.200	35.895	651,776
2023-11-27	42.760	43.240	42.760	42.780	36.389	895,562
2023-11-24	41.780	42.700	41.500	42.560	36.202	736,462
2023-11-23	40.900	41.860	40.900	41.780	35.538	807,403
2023-11-22	40.500	41.040	40.500	40.740	34.653	524,342
2023-11-21	40.600	40.860	40.340	40.420	34.381	492,284
2023-11-20	40.800	41.340	40.600	40.760	34.670	447,240
2023-11-17	40.000	41.120	39.860	40.500	34.449	868,222
2023-11-16	41.000	41.440	39.900	40.200	34.194	2,336,123
2023-11-15	41.700	43.000	41.200	41.620	35.402	3,113,301
2023-11-14	42.940	44.060	42.540	44.000	37.426	982,995
2023-11-13	42.620	43.740	42.620	43.520	37.018	473,020
2023-11-10	44.840	44.840	43.800	43.800	37.256	505,574
2023-11-09	44.000	45.100	43.940	44.800	38.107	1,377,424
2023-11-08	42.320	43.760	42.260	43.440	36.950	1,951,380
2023-11-07	43.300	43.300	41.800	42.000	35.725	1,166,644
2023-11-06	44.200	44.360	43.560	43.680	37.154	575,781
2023-11-03	44.620	44.740	43.920	44.420	37.784	598,103
2023-11-02	44.140	44.620	43.800	44.420	37.784	720,609
2023-11-01	43.600	44.340	43.300	44.220	37.614	947,646
2023-10-31	43.540	44.400	43.540	44.200	37.597	348,074
2023-10-30	43.500	43.920	43.080	43.420	36.933	388,451
2023-10-27	43.300	44.480	43.200	43.780	37.239	458,343
2023-10-26	42.520	43.300	42.340	43.220	36.763	416,666
2023-10-25	43.360	43.400	42.440	42.580	36.219	458,569
2023-10-24	42.080	43.360	42.040	43.280	36.814	448,295
2023-10-23	43.200	43.260	42.080	42.300	35.980	746,989
2023-10-20	43.800	44.080	43.120	43.120	36.678	394,994
2023-10-19	43.800	44.100	43.500	43.820	37.273	457,832
2023-10-18	44.800	44.820	43.900	44.000	37.426	751,930
2023-10-17	44.700	45.160	44.400	45.040	38.311	548,715
2023-10-16	45.000	45.080	44.340	44.640	37.971	561,740
2023-10-13	45.300	45.580	44.720	45.060	38.328	574,638
2023-10-12	44.820	45.840	44.680	45.560	38.753	630,717
2023-10-11	44.660	45.500	44.320	45.000	38.277	794,802
2023-10-10	44.100	45.060	44.020	45.000	38.277	510,718
2023-10-09	44.000	44.160	43.500	43.940	37.375	571,360
2023-10-06	44.500	44.740	44.060	44.200	37.597	443,548
2023-10-05	44.220	44.900	44.140	44.700	38.022	444,863
2023-10-04	44.060	44.800	43.820	44.000	37.426	446,940
2023-10-03	45.020	45.420	43.960	44.060	37.477	697,166
2023-10-02	45.000	45.660	44.980	45.240	38.481	431,998
2023-09-29	44.500	45.080	44.320	44.880	38.175	624,888
2023-09-28	45.200	45.200	44.380	44.500	37.852	747,253
2023-09-27	44.400	45.600	43.940	45.440	38.651	820,283
2023-09-26	44.140	44.580	43.440	44.340	37.716	687,833
2023-09-25	45.420	45.460	43.900	44.020	37.443	842,144
2023-09-22	45.300	45.840	44.820	45.420	38.634	828,633
2023-09-21	46.700	46.720	45.280	45.340	38.566	1,051,718
2023-09-20	46.460	46.940	46.300	46.620	39.655	645,380
2023-09-19	46.580	47.200	46.180	46.340	39.417	964,233
2023-09-18	45.660	46.600	45.500	46.560	39.604	971,532
2023-09-15	46.820	47.040	45.480	45.820	38.974	4,080,752
2023-09-14	45.840	47.360	45.720	46.760	39.774	1,111,089
2023-09-13	45.440	45.840	45.280	45.760	38.923	622,090
2023-09-12	45.000	46.100	44.720	45.400	38.617	1,005,787
2023-09-11	44.300	44.960	44.240	44.900	38.192	704,177
2023-09-08	43.620	44.240	43.520	44.200	37.597	650,552

← NewerPage 13 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.