Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	73.800	74.500	72.300	73.300	59.265	539,300
2022-07-04	71.150	73.800	71.150	73.050	59.063	675,240
2022-07-01	70.150	71.100	69.400	70.100	56.678	377,787
2022-06-30	69.850	69.950	68.550	69.950	56.557	911,894
2022-06-29	70.500	70.750	69.750	70.150	56.719	333,609
2022-06-28	69.800	70.350	69.800	70.000	56.597	484,716
2022-06-27	68.900	70.100	68.750	69.450	56.153	283,654
2022-06-24	67.500	68.850	66.800	68.300	55.223	289,225
2022-06-23	67.450	67.450	66.100	67.200	54.333	535,108
2022-06-22	68.900	69.550	65.900	66.600	53.848	678,038
2022-06-21	71.500	71.700	68.550	68.800	55.627	565,086
2022-06-20	69.800	71.200	69.350	71.000	57.406	320,708
2022-06-17	69.000	70.700	67.800	69.350	56.072	845,436
2022-06-16	69.800	69.800	68.200	68.950	55.748	814,611
2022-06-15	68.350	69.750	67.100	69.750	56.395	935,649
2022-06-14	67.600	68.350	66.300	68.200	55.142	536,572
2022-06-13	67.100	67.850	65.300	67.200	54.333	887,557
2022-06-10	69.250	69.250	67.150	67.800	54.818	940,057
2022-06-09	68.750	70.000	67.850	69.400	56.112	890,940
2022-06-08	69.700	70.050	67.650	68.400	55.304	1,208,904
2022-06-07	70.850	70.850	68.050	69.600	56.274	1,476,888
2022-06-03	72.300	72.450	70.750	70.750	57.204	648,129
2022-06-02	72.300	72.850	71.700	72.050	58.255	635,261
2022-06-01	73.950	74.100	71.350	72.650	58.740	1,096,107
2022-05-31	73.000	73.750	71.850	73.750	59.629	2,546,729
2022-05-30	73.500	74.400	72.550	73.250	59.225	669,594
2022-05-27	75.050	75.550	72.600	72.900	58.942	1,033,726
2022-05-25	75.500	76.000	74.100	74.950	60.599	612,536
2022-05-24	74.900	75.600	73.600	75.450	61.004	947,942
2022-05-23	77.400	77.700	75.500	77.200	60.397	775,125
2022-05-20	75.300	77.350	74.700	76.600	59.928	1,193,602
2022-05-19	73.150	75.000	72.600	75.000	58.676	817,798
2022-05-18	74.600	75.450	73.100	74.000	57.894	1,142,160
2022-05-16	75.450	75.700	72.650	73.900	57.816	1,106,290
2022-05-13	79.900	79.900	72.800	74.200	58.050	2,967,525
2022-05-12	83.750	83.750	80.250	81.700	63.918	1,153,587
2022-05-11	83.550	85.600	83.500	84.350	65.991	567,456
2022-05-10	82.450	83.700	82.000	83.100	65.013	763,291
2022-05-09	81.850	84.200	79.900	82.950	64.896	673,503
2022-05-06	82.000	83.100	80.900	81.950	64.113	637,052
2022-05-05	87.250	87.250	82.500	83.000	64.935	740,039
2022-05-04	87.800	88.700	86.300	86.950	68.025	677,342
2022-05-03	87.500	88.100	86.500	87.700	68.612	420,581
2022-05-02	88.850	88.950	84.350	87.000	68.064	486,112
2022-04-29	89.500	90.200	88.450	88.700	69.394	586,676
2022-04-28	87.600	89.300	87.500	89.300	69.864	607,906
2022-04-27	86.750	88.100	86.350	87.350	68.338	564,388
2022-04-26	86.550	87.350	86.000	86.900	67.986	456,260
2022-04-25	86.300	86.800	85.200	86.350	67.556	537,410
2022-04-22	86.200	87.650	85.600	87.400	68.377	558,525
2022-04-21	86.400	87.250	85.550	86.700	67.830	741,092
2022-04-20	85.600	86.400	85.200	85.650	67.008	542,613
2022-04-19	83.900	86.150	83.650	85.850	67.165	508,680
2022-04-13	83.650	84.100	82.900	83.650	65.443	353,965
2022-04-12	82.500	83.800	81.850	83.150	65.052	720,918
2022-04-11	84.000	84.300	82.400	82.900	64.857	791,185
2022-04-08	86.300	86.850	83.550	83.550	65.365	1,268,199
2022-04-07	84.100	86.600	84.100	84.900	66.421	1,121,436
2022-04-06	83.150	83.850	82.900	83.850	65.600	670,595
2022-04-05	81.850	83.950	81.700	83.200	65.091	718,360

← NewerPage 19 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.