Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	45.580	45.780	44.020	44.060	37.477	741,641
2023-06-14	44.940	45.900	44.700	45.620	38.804	448,216
2023-06-13	45.440	45.500	44.720	45.120	38.379	513,151
2023-06-12	45.780	45.780	44.660	45.000	38.277	1,256,359
2023-06-09	46.660	46.720	45.600	45.740	38.906	655,890
2023-06-08	47.000	47.100	46.400	46.420	39.485	558,006
2023-06-07	47.740	47.940	47.020	47.100	40.063	439,686
2023-06-06	48.400	48.700	47.460	47.500	40.403	401,257
2023-06-05	49.160	49.560	48.400	48.400	41.169	466,003
2023-06-02	49.660	49.780	48.820	48.940	41.628	674,819
2023-06-01	50.050	50.250	49.160	49.380	42.003	536,894
2023-05-31	50.000	50.650	49.400	49.640	42.224	1,744,707
2023-05-30	50.200	51.300	49.980	50.050	42.573	622,821
2023-05-26	52.500	52.700	48.740	49.160	41.815	1,233,442
2023-05-25	47.360	53.350	46.940	51.700	43.976	2,638,339
2023-05-24	48.520	48.520	47.200	47.420	40.335	898,854
2023-05-23	49.540	50.900	49.240	50.550	40.871	1,131,310
2023-05-22	50.650	51.050	50.300	50.800	41.073	892,645
2023-05-19	51.650	52.350	50.800	51.800	41.882	1,036,417
2023-05-16	52.000	52.250	50.200	51.850	41.922	2,745,280
2023-05-15	54.000	55.000	53.250	54.800	44.308	628,332
2023-05-12	54.700	54.700	53.300	54.000	43.661	545,381
2023-05-11	53.100	55.350	53.100	54.000	43.661	748,638
2023-05-10	53.950	53.950	52.300	52.900	42.771	615,493
2023-05-09	54.450	54.450	52.600	53.250	43.054	679,806
2023-05-08	52.750	54.250	52.650	54.200	43.822	499,997
2023-05-05	53.850	54.050	51.600	52.400	42.367	520,856
2023-05-04	54.300	54.300	53.400	53.850	43.539	540,395
2023-05-03	55.850	56.000	53.850	54.500	44.065	502,864
2023-05-02	56.000	56.800	55.700	55.750	45.076	465,276
2023-04-28	56.500	56.500	55.800	56.050	45.318	523,527
2023-04-27	56.000	56.650	55.700	56.450	45.642	642,742
2023-04-26	54.800	55.950	54.800	55.650	44.995	453,365
2023-04-25	55.250	55.300	54.550	54.800	44.308	682,188
2023-04-24	56.600	56.650	55.050	55.200	44.631	380,001
2023-04-21	55.000	56.350	54.650	56.350	45.561	651,325
2023-04-20	55.900	56.000	54.900	54.900	44.388	493,983
2023-04-19	56.050	56.150	55.150	55.600	44.954	560,058
2023-04-18	56.800	57.400	55.850	56.400	45.601	425,035
2023-04-17	55.250	56.500	55.000	56.150	45.399	547,307
2023-04-14	53.900	55.150	53.550	54.800	44.308	486,452
2023-04-13	54.000	54.600	53.350	53.850	43.539	383,022
2023-04-12	52.700	52.950	51.800	52.600	42.529	470,910
2023-04-11	52.500	52.800	51.750	52.100	42.125	350,652
2023-04-05	53.050	53.050	51.200	51.600	41.720	283,099
2023-04-04	53.350	53.350	52.200	52.700	42.610	322,234
2023-04-03	54.500	54.500	52.700	52.750	42.650	362,850
2023-03-31	52.600	54.500	52.600	54.300	43.903	1,084,115
2023-03-30	50.000	52.500	49.920	52.200	42.205	850,851
2023-03-29	50.350	50.800	49.420	50.000	40.427	470,359
2023-03-28	48.500	50.850	47.080	50.300	40.669	1,129,931
2023-03-27	50.700	51.300	49.580	49.760	40.233	687,025
2023-03-24	52.150	52.250	49.440	49.580	40.087	661,515
2023-03-23	50.850	52.400	50.800	52.350	42.327	982,436
2023-03-22	49.920	51.750	49.460	51.100	41.316	679,001
2023-03-21	49.100	50.250	49.020	49.720	40.200	370,633
2023-03-20	48.340	49.200	47.240	49.040	39.650	516,019
2023-03-17	49.640	50.850	48.620	48.860	39.505	946,209
2023-03-16	48.600	50.150	48.580	49.980	40.410	478,857
2023-03-15	49.720	50.350	48.680	48.760	39.424	718,071

← NewerPage 15 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.