Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	47.760	49.720	47.600	49.500	40.022	445,829
2023-03-13	49.900	50.150	47.860	48.520	39.230	529,865
2023-03-10	48.800	50.450	48.420	49.820	40.281	545,665
2023-03-09	49.740	49.740	49.000	49.300	39.861	527,843
2023-03-08	50.000	50.200	49.500	49.640	40.136	410,393
2023-03-07	51.400	51.500	50.300	50.300	40.669	583,160
2023-03-06	51.000	51.900	50.750	51.400	41.559	811,917
2023-03-03	51.150	51.400	50.500	51.100	41.316	546,613
2023-03-02	50.800	52.000	50.600	51.150	41.356	962,842
2023-03-01	51.450	52.300	50.800	51.050	41.276	639,390
2023-02-28	50.150	52.050	49.980	51.700	41.801	944,386
2023-02-27	48.660	50.600	48.420	50.450	40.790	892,735
2023-02-24	48.580	49.340	48.560	48.580	39.279	793,229
2023-02-23	49.260	49.860	48.460	48.660	39.343	1,324,119
2023-02-22	49.800	50.600	49.360	49.540	40.055	2,556,839
2023-02-21	52.000	52.000	49.700	51.550	41.680	2,683,582
2023-02-20	55.050	55.400	54.400	54.800	44.308	774,546
2023-02-17	54.900	55.200	54.100	54.950	44.429	527,215
2023-02-16	55.100	55.750	54.450	54.900	44.388	616,560
2023-02-15	56.000	56.250	55.050	55.450	44.833	586,159
2023-02-14	55.750	56.100	55.100	55.700	45.035	746,627
2023-02-13	56.650	56.650	55.600	55.750	45.076	332,803
2023-02-10	57.750	58.050	56.200	56.400	45.601	508,990
2023-02-09	57.900	58.300	57.500	57.750	46.693	431,862
2023-02-08	57.500	58.650	57.250	57.700	46.652	497,891
2023-02-07	56.750	57.300	55.950	57.300	46.329	496,205
2023-02-06	56.250	56.850	55.750	56.750	45.884	423,044
2023-02-03	56.500	57.350	55.600	56.200	45.440	936,660
2023-02-02	59.500	60.200	51.800	55.950	45.237	2,889,126
2023-02-01	58.800	59.900	58.100	59.400	48.027	789,795
2023-01-31	59.200	59.200	58.050	58.600	47.380	512,764
2023-01-30	57.850	59.400	57.300	58.950	47.663	853,298
2023-01-27	57.700	58.300	56.950	57.300	46.329	462,493
2023-01-26	58.450	59.100	56.500	57.550	46.531	849,116
2023-01-25	57.500	59.550	56.100	58.450	47.259	977,942
2023-01-24	57.500	59.150	56.850	57.100	46.167	1,558,309
2023-01-23	55.650	55.800	54.850	55.300	44.712	423,391
2023-01-20	55.400	55.550	54.050	55.550	44.914	770,543
2023-01-19	55.400	55.400	54.200	54.700	44.227	1,044,273
2023-01-18	56.550	57.100	54.950	55.750	45.076	1,008,261
2023-01-17	56.500	57.200	55.750	55.750	45.076	759,506
2023-01-16	57.200	57.200	56.000	56.200	45.440	354,388
2023-01-13	57.000	57.050	55.550	56.750	45.884	548,858
2023-01-12	55.450	57.650	54.400	56.650	45.803	791,115
2023-01-11	57.000	57.000	55.650	55.750	45.076	417,269
2023-01-10	56.950	56.950	55.400	56.700	45.844	283,955
2023-01-09	58.400	58.750	56.000	56.250	45.480	660,086
2023-01-06	57.500	59.400	56.950	58.150	47.016	759,849
2023-01-05	57.200	57.950	56.900	57.450	46.450	576,831
2023-01-04	56.150	56.750	55.000	56.750	45.884	634,507
2023-01-03	54.450	56.350	54.450	55.800	45.116	694,636
2023-01-02	55.300	55.650	54.300	54.350	43.944	372,635
2022-12-30	54.750	55.950	54.400	55.150	44.591	416,876
2022-12-29	55.000	55.450	54.350	55.150	44.591	347,755
2022-12-28	54.950	55.550	54.050	55.500	44.874	342,302
2022-12-27	55.300	55.300	54.200	54.600	44.146	265,596
2022-12-23	55.000	55.650	54.400	55.000	44.469	316,635
2022-12-22	56.300	56.750	54.950	55.100	44.550	788,260
2022-12-21	54.000	56.150	53.550	55.900	45.197	1,746,945
2022-12-20	52.000	53.350	51.500	52.850	42.731	646,387

← NewerPage 16 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.