Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	40.500	41.400	40.440	40.940	40.940	391,948
2026-07-23	40.760	40.760	40.300	40.560	40.560	305,103
2026-07-22	40.500	40.780	40.100	40.740	40.740	351,647
2026-07-21	40.400	40.560	39.900	40.040	40.040	434,815
2026-07-20	40.560	41.040	40.400	40.720	40.720	319,103
2026-07-17	40.800	40.980	40.580	40.640	40.640	322,207
2026-07-16	40.520	41.120	40.300	40.780	40.780	361,871
2026-07-15	40.100	40.600	40.000	40.600	40.600	374,107
2026-07-14	39.100	40.120	38.900	39.820	39.820	405,273
2026-07-13	39.360	39.640	39.120	39.540	39.540	307,444
2026-07-10	39.400	39.460	39.020	39.340	39.340	392,365
2026-07-09	39.800	39.800	39.040	39.100	39.100	301,499
2026-07-08	39.720	39.860	39.240	39.260	39.260	479,956
2026-07-07	39.180	39.780	39.140	39.480	39.480	474,265
2026-07-06	39.500	39.660	38.900	38.900	38.900	314,513
2026-07-03	39.300	39.620	38.820	39.300	39.300	516,413
2026-07-02	38.260	39.640	38.260	39.400	39.400	679,167
2026-07-01	38.500	38.520	37.740	38.000	38.000	753,649
2026-06-30	39.460	39.460	38.000	38.300	38.300	1,770,430
2026-06-29	40.780	40.840	39.260	39.900	39.900	1,443,961
2026-06-26	41.000	41.000	40.500	40.580	40.580	332,690
2026-06-25	41.440	41.440	40.700	41.040	41.040	384,003
2026-06-24	41.020	41.500	40.740	41.320	41.320	711,976
2026-06-23	41.000	41.540	40.800	41.360	41.360	512,670
2026-06-22	41.400	41.500	40.720	41.120	41.120	546,273
2026-06-19	41.700	41.960	41.440	41.460	41.460	544,816
2026-06-18	41.400	41.680	41.160	41.540	41.540	422,629
2026-06-17	41.980	41.980	41.280	41.280	41.280	446,465
2026-06-16	42.000	42.240	41.660	41.940	41.940	628,646
2026-06-15	41.960	42.240	41.720	41.900	41.900	557,720
2026-06-12	40.900	41.900	40.800	41.680	41.680	446,987
2026-06-11	40.900	41.100	40.520	40.700	40.700	312,043
2026-06-10	40.720	41.180	40.720	40.780	40.780	426,593
2026-06-09	40.500	40.940	40.500	40.700	40.700	524,124
2026-06-08	41.000	41.080	40.120	40.320	40.320	1,012,021
2026-06-05	41.500	41.500	40.800	40.800	40.800	857,802
2026-06-04	41.700	41.780	41.220	41.480	41.480	1,473,290
2026-06-03	42.200	42.200	41.540	41.780	41.780	946,349
2026-06-02	42.960	43.000	41.340	41.780	41.780	1,660,252
2026-06-01	43.380	43.760	42.740	43.120	43.120	870,008
2026-05-29	43.820	44.420	43.500	43.700	43.700	1,922,653
2026-05-28	44.000	44.400	43.220	43.760	43.760	839,765
2026-05-27	46.260	46.860	46.000	46.320	43.820	1,386,081
2026-05-26	46.100	46.420	45.800	46.040	43.555	916,381
2026-05-22	45.940	46.060	45.560	45.980	43.498	604,014
2026-05-21	45.940	46.140	45.400	45.720	43.252	892,897
2026-05-20	45.680	46.340	45.120	45.940	43.461	460,985
2026-05-19	45.700	45.980	45.200	45.580	43.120	447,948
2026-05-18	45.340	45.700	44.940	45.600	43.139	603,326
2026-05-15	44.500	45.480	44.500	45.120	42.685	787,252
2026-05-13	44.400	44.500	43.600	44.280	41.890	863,375
2026-05-12	43.960	44.680	43.040	43.640	41.285	681,309
2026-05-11	44.400	44.400	43.040	43.380	41.039	1,122,590
2026-05-08	44.940	44.940	44.180	44.260	41.871	2,468,385
2026-05-07	45.600	45.600	44.700	44.940	42.515	716,416
2026-05-06	45.880	46.100	45.080	45.340	42.893	512,217
2026-05-05	46.560	46.560	45.420	45.560	43.101	592,782
2026-05-04	46.780	47.020	46.200	46.400	43.896	659,880
2026-04-30	44.860	45.620	44.660	45.440	42.988	401,803
2026-04-29	45.620	45.620	44.740	44.960	42.533	665,476

← NewerPage 2 of 21 · 1,259 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.