Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	44.240	44.300	43.600	43.600	37.086	694,528
2023-09-06	45.100	45.660	44.140	44.500	37.852	948,317
2023-09-05	44.580	45.200	44.500	45.100	38.362	899,251
2023-09-04	44.000	45.040	43.740	44.520	37.869	1,065,909
2023-09-01	43.860	44.280	43.600	43.840	37.290	611,873
2023-08-31	43.900	44.240	43.780	44.020	37.443	841,889
2023-08-30	43.620	44.240	43.620	43.820	37.273	1,060,983
2023-08-29	44.240	44.620	43.500	43.600	37.086	1,102,001
2023-08-28	43.800	44.540	43.340	44.240	37.631	936,776
2023-08-25	45.000	45.240	43.800	43.840	37.290	1,440,562
2023-08-24	44.780	45.500	43.080	45.040	38.311	3,333,367
2023-08-23	42.060	44.580	40.840	43.840	37.290	6,585,687
2023-08-22	42.000	42.120	41.240	41.240	35.079	1,396,844
2023-08-21	42.720	43.200	41.840	41.840	35.589	2,301,812
2023-08-18	43.500	43.600	42.320	42.540	36.185	1,410,142
2023-08-17	44.400	44.500	43.560	43.620	37.103	2,002,694
2023-08-16	43.780	44.500	43.060	44.500	37.852	2,640,831
2023-08-15	42.880	43.780	42.820	43.000	36.576	2,089,736
2023-08-14	43.000	43.660	42.400	42.400	36.065	1,189,373
2023-08-11	42.120	43.800	41.900	43.340	36.865	1,159,455
2023-08-10	42.000	42.180	41.140	42.120	35.827	878,691
2023-08-09	41.760	42.100	41.380	42.000	35.725	612,781
2023-08-08	42.060	42.240	41.320	41.440	35.249	691,954
2023-08-07	42.500	42.760	41.860	42.100	35.810	440,198
2023-08-04	42.340	42.540	41.740	42.500	36.150	798,553
2023-08-03	42.200	42.820	42.000	42.300	35.980	504,681
2023-08-02	42.260	43.000	42.000	42.020	35.742	519,683
2023-08-01	42.220	42.600	41.720	42.580	36.219	457,181
2023-07-31	41.800	42.500	41.580	42.220	35.912	445,901
2023-07-28	42.360	42.440	41.280	41.600	35.385	357,721
2023-07-27	41.700	42.240	41.480	42.240	35.929	329,263
2023-07-26	41.860	41.940	41.180	41.400	35.215	331,490
2023-07-25	42.220	42.440	41.860	42.040	35.759	347,420
2023-07-24	42.640	42.860	42.040	42.220	35.912	321,435
2023-07-21	42.300	42.600	42.200	42.580	36.219	638,388
2023-07-20	41.740	42.700	41.740	42.380	36.048	472,100
2023-07-19	41.500	41.840	41.180	41.700	35.470	407,417
2023-07-18	40.600	41.260	40.000	40.980	34.858	355,580
2023-07-17	41.200	41.240	40.680	40.740	34.653	313,925
2023-07-14	42.180	42.200	41.560	41.700	35.470	465,896
2023-07-13	41.980	42.160	41.440	41.840	35.589	439,187
2023-07-12	41.200	42.040	40.820	41.740	35.504	585,824
2023-07-11	40.620	41.200	40.100	41.080	34.943	535,643
2023-07-10	40.100	40.800	39.780	40.500	34.449	426,467
2023-07-07	40.540	40.540	39.660	40.120	34.126	629,968
2023-07-06	41.000	41.020	40.240	40.300	34.279	687,601
2023-07-05	41.240	41.540	40.720	41.360	35.181	539,217
2023-07-04	41.600	42.000	41.520	41.580	35.368	390,595
2023-07-03	40.920	41.480	40.740	41.360	35.181	654,006
2023-06-30	41.300	41.340	40.620	40.720	34.636	879,305
2023-06-29	41.900	41.900	41.040	41.200	35.045	582,929
2023-06-28	41.700	41.700	40.760	41.500	35.300	604,005
2023-06-27	41.220	41.560	40.640	40.940	34.824	351,424
2023-06-26	41.940	42.120	41.020	41.160	35.011	634,098
2023-06-23	42.740	42.740	41.660	41.760	35.521	482,964
2023-06-22	42.100	43.100	42.100	42.820	36.423	949,297
2023-06-21	42.940	42.980	41.940	42.080	35.793	538,490
2023-06-20	43.500	43.500	42.980	43.000	36.576	441,380
2023-06-19	43.980	44.000	43.020	43.600	37.086	490,306
2023-06-16	44.220	44.400	43.780	44.020	37.443	1,137,861

← NewerPage 14 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.