Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	52.000	53.350	51.500	52.850	42.731	646,387
2022-12-19	51.700	52.450	51.350	52.100	42.125	700,203
2022-12-16	51.000	52.200	50.850	51.700	41.801	1,036,631
2022-12-15	52.500	52.800	51.400	51.550	41.680	411,912
2022-12-14	52.750	52.900	52.000	52.200	42.205	562,628
2022-12-13	52.900	53.550	52.100	52.500	42.448	1,108,320
2022-12-12	50.600	53.100	50.500	52.900	42.771	1,222,480
2022-12-09	49.000	50.550	48.240	50.300	40.669	961,580
2022-12-08	48.860	49.680	47.460	48.400	39.133	1,030,054
2022-12-07	48.000	48.100	47.120	47.940	38.761	350,931
2022-12-06	48.660	48.660	47.260	47.980	38.793	484,413
2022-12-05	48.840	49.400	48.500	48.620	39.311	750,152
2022-12-02	48.900	48.900	47.600	48.620	39.311	451,705
2022-12-01	48.660	49.260	48.300	48.700	39.376	713,755
2022-11-30	47.500	48.660	46.760	48.100	38.890	1,112,393
2022-11-29	47.940	47.940	46.720	47.380	38.308	611,275
2022-11-28	47.820	48.140	47.200	47.740	38.599	330,999
2022-11-25	47.800	48.860	47.300	47.940	38.761	628,748
2022-11-24	46.000	47.600	45.960	47.580	38.470	438,299
2022-11-23	46.640	46.640	45.320	45.820	37.047	857,393
2022-11-22	47.580	48.280	46.620	46.620	37.694	541,021
2022-11-21	47.920	47.920	46.480	47.100	38.082	668,574
2022-11-18	50.000	50.000	46.980	47.480	38.389	1,639,843
2022-11-17	48.800	50.100	48.240	49.540	40.055	1,133,219
2022-11-16	47.980	49.460	47.840	48.120	38.907	1,477,354
2022-11-15	48.000	49.240	46.380	48.360	39.101	1,356,311
2022-11-14	47.700	47.920	46.880	47.720	38.583	377,861
2022-11-11	47.400	48.420	46.540	47.400	38.324	717,848
2022-11-10	46.020	47.040	45.400	47.040	38.033	622,262
2022-11-09	46.320	47.840	46.000	46.560	37.645	1,003,465
2022-11-08	46.100	46.380	45.280	45.980	37.176	1,128,304
2022-11-07	46.500	46.840	45.460	46.080	37.257	667,083
2022-11-04	46.300	46.360	45.620	46.120	37.290	881,377
2022-11-03	47.880	48.300	46.080	46.200	37.354	770,190
2022-11-02	48.480	48.620	46.880	47.560	38.454	1,610,211
2022-11-01	48.480	49.300	46.900	48.280	39.036	1,459,484
2022-10-31	45.500	47.900	45.220	47.800	38.648	1,206,362
2022-10-28	44.600	45.300	44.160	45.200	36.546	548,702
2022-10-27	44.840	45.180	43.460	44.620	36.077	902,763
2022-10-26	43.020	45.580	43.000	44.580	36.044	1,986,086
2022-10-25	41.060	41.960	40.780	41.960	33.926	737,353
2022-10-24	41.300	41.560	40.140	40.740	32.940	914,032
2022-10-21	42.380	43.000	40.780	40.780	32.972	984,532
2022-10-20	43.020	43.020	41.700	43.000	34.767	1,260,345
2022-10-19	43.760	43.900	42.600	43.060	34.815	682,352
2022-10-18	43.960	44.340	42.200	43.760	35.381	952,797
2022-10-17	43.200	43.980	41.880	43.620	35.268	1,283,532
2022-10-14	43.460	43.500	41.200	41.820	33.813	1,049,848
2022-10-13	41.860	43.420	41.660	42.740	34.557	968,271
2022-10-12	41.700	42.740	40.520	41.740	33.748	1,226,522
2022-10-11	42.000	42.400	41.000	41.880	33.861	802,732
2022-10-10	40.100	42.240	39.900	42.080	34.023	1,125,931
2022-10-07	41.440	41.500	39.640	40.460	32.713	1,289,360
2022-10-06	42.000	42.340	40.860	41.280	33.376	851,796
2022-10-05	43.000	43.260	41.260	41.340	33.425	1,156,410
2022-10-04	44.200	45.960	42.020	42.480	34.346	1,720,957
2022-10-03	42.700	44.120	41.500	43.680	35.317	1,554,079
2022-09-30	39.960	42.780	39.500	42.780	34.589	2,909,718
2022-09-29	42.660	42.780	38.400	38.800	31.371	3,516,248
2022-09-28	49.000	50.500	42.220	42.220	34.136	4,849,577

← NewerPage 17 of 22 · 1,261 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.