Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	59.900	59.950	57.900	58.250	47.097	702,827
2022-09-26	60.050	60.600	58.900	59.000	47.703	505,944
2022-09-23	63.500	63.700	60.900	60.900	49.240	447,599
2022-09-22	64.300	65.600	62.800	63.150	51.059	947,771
2022-09-21	63.300	64.050	62.500	62.500	50.533	512,672
2022-09-20	64.350	65.400	63.600	63.600	51.423	399,138
2022-09-19	64.350	64.950	62.800	64.850	52.433	423,957
2022-09-16	64.050	65.200	63.700	64.100	51.827	1,004,944
2022-09-15	65.950	65.950	64.200	64.350	52.029	261,066
2022-09-14	64.500	65.350	64.450	65.200	52.716	285,694
2022-09-13	65.750	66.250	65.250	65.400	52.878	260,966
2022-09-12	65.250	65.750	64.300	65.450	52.918	340,643
2022-09-09	64.000	65.550	64.000	64.600	52.231	346,762
2022-09-08	64.100	64.650	63.350	63.950	51.706	450,612
2022-09-07	64.650	64.700	63.300	63.700	51.503	478,216
2022-09-06	66.100	66.500	64.750	64.750	52.352	392,982
2022-09-05	66.900	66.900	65.900	66.400	53.687	298,580
2022-09-02	68.000	68.000	66.600	67.000	54.172	485,748
2022-09-01	66.000	67.650	65.350	67.600	54.657	668,138
2022-08-31	66.200	66.650	65.400	66.600	53.848	443,027
2022-08-30	65.000	66.600	64.850	65.800	53.201	557,969
2022-08-29	65.150	65.200	63.900	64.850	52.433	537,786
2022-08-26	67.800	68.000	65.500	65.600	53.040	1,054,724
2022-08-25	68.000	69.150	66.100	68.100	55.061	1,009,085
2022-08-24	69.750	71.000	67.300	68.250	55.182	1,157,813
2022-08-23	70.800	71.300	70.150	71.000	57.406	468,878
2022-08-22	71.800	72.400	70.400	70.800	57.244	421,060
2022-08-19	70.800	72.350	70.200	71.950	58.174	706,162
2022-08-18	68.800	70.700	68.500	70.500	57.002	453,554
2022-08-17	68.350	69.000	67.900	68.500	55.384	412,130
2022-08-16	69.000	69.500	68.200	68.350	55.263	411,348
2022-08-15	69.400	69.500	68.100	68.450	55.344	387,108
2022-08-12	69.500	69.650	68.500	68.900	55.708	550,552
2022-08-11	70.200	70.200	69.000	69.150	55.910	948,130
2022-08-10	71.550	72.150	67.750	70.250	56.799	1,075,031
2022-08-09	73.100	73.350	72.100	72.700	58.780	278,706
2022-08-08	74.500	75.400	73.450	73.550	59.468	263,853
2022-08-05	75.500	75.650	74.750	75.200	60.802	139,246
2022-08-04	74.700	75.550	74.500	75.350	60.923	314,497
2022-08-03	75.500	76.400	74.200	74.700	60.397	473,663
2022-08-02	75.500	76.300	74.950	76.050	61.489	499,318
2022-08-01	75.300	76.100	74.800	75.500	61.044	503,089
2022-07-29	75.000	75.900	74.500	75.500	61.044	351,183
2022-07-28	75.800	76.300	74.300	74.550	60.276	295,082
2022-07-27	73.800	75.300	73.300	75.250	60.842	279,276
2022-07-26	74.000	74.400	73.200	73.450	59.387	232,520
2022-07-25	74.250	74.800	73.550	73.900	59.751	292,986
2022-07-22	73.150	74.300	72.800	74.200	59.993	308,911
2022-07-21	74.100	74.650	73.400	73.400	59.346	306,359
2022-07-20	73.500	74.250	73.150	74.250	60.033	389,219
2022-07-19	72.750	73.600	72.550	73.200	59.185	255,431
2022-07-18	73.500	73.600	72.250	73.150	59.144	323,085
2022-07-15	73.050	73.300	70.750	73.200	59.185	430,390
2022-07-14	74.050	74.100	72.050	72.400	58.538	453,111
2022-07-13	75.050	75.200	72.600	74.050	59.872	590,256
2022-07-12	76.000	76.000	74.400	74.850	60.519	469,654
2022-07-11	75.000	76.000	74.000	75.650	61.165	406,349
2022-07-08	75.050	76.000	74.000	74.600	60.316	628,080
2022-07-07	73.450	76.400	73.400	76.300	61.691	571,895
2022-07-06	73.500	74.800	72.750	72.750	58.821	526,894

← NewerPage 18 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.