Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	83.350	84.400	82.650	82.800	64.778	600,206
2022-04-01	81.300	83.300	81.100	83.250	65.131	527,924
2022-03-31	83.340	83.620	80.540	81.120	63.464	752,159
2022-03-30	82.140	83.280	81.360	83.260	65.138	674,014
2022-03-29	81.040	82.400	81.040	81.580	63.824	627,671
2022-03-28	80.160	81.180	79.580	80.820	63.229	623,508
2022-03-25	79.200	80.820	79.120	80.480	62.963	626,362
2022-03-24	79.860	79.860	78.620	79.080	61.868	416,859
2022-03-23	80.500	80.900	79.120	79.860	62.478	693,144
2022-03-22	79.520	80.480	79.200	80.080	62.651	648,664
2022-03-21	78.000	79.200	77.920	79.000	61.806	579,975
2022-03-18	76.640	77.980	76.260	77.660	60.757	855,554
2022-03-17	77.620	78.340	76.160	76.600	59.928	531,690
2022-03-16	75.000	78.120	74.640	77.280	60.460	677,300
2022-03-15	73.580	75.140	73.380	74.520	58.301	796,834
2022-03-14	73.100	74.540	73.000	74.100	57.972	523,767
2022-03-11	72.000	74.640	72.000	73.020	57.127	785,967
2022-03-10	71.980	73.020	70.680	71.880	56.235	795,324
2022-03-09	66.980	69.680	66.580	69.500	54.373	883,521
2022-03-08	68.000	68.520	66.160	67.080	52.480	685,453
2022-03-07	70.000	70.000	65.500	68.860	53.873	1,236,836
2022-03-04	73.240	73.240	70.360	72.000	56.329	695,320
2022-03-03	75.700	76.280	73.700	73.800	57.737	609,753
2022-03-02	74.840	76.200	74.460	75.200	58.833	806,420
2022-03-01	76.300	76.640	75.220	75.680	59.208	726,421
2022-02-28	76.160	77.040	75.940	76.800	60.084	714,982
2022-02-25	75.020	77.100	74.960	77.000	60.241	429,280
2022-02-24	74.560	76.260	73.600	74.640	58.395	703,808
2022-02-23	76.840	77.800	76.500	76.500	59.850	490,841
2022-02-22	76.500	78.280	75.980	76.720	60.022	650,193
2022-02-21	77.600	78.840	76.560	78.600	61.493	1,080,525
2022-02-18	77.740	78.700	77.100	77.320	60.491	867,701
2022-02-17	80.020	82.500	77.220	79.180	61.946	1,187,224
2022-02-16	78.700	79.780	78.460	79.080	61.868	779,875
2022-02-15	79.000	80.380	78.160	78.500	61.414	445,418
2022-02-14	79.000	79.260	77.720	79.160	61.931	1,014,994
2022-02-11	78.640	80.500	78.200	80.240	62.776	696,119
2022-02-10	78.720	79.200	78.440	79.000	61.806	637,508
2022-02-09	78.600	78.900	78.240	78.580	61.477	522,526
2022-02-08	78.940	79.240	78.200	78.300	61.258	354,887
2022-02-07	77.520	78.900	77.160	78.900	61.727	663,630
2022-02-04	76.700	77.420	75.560	77.420	60.569	402,165
2022-02-03	77.020	77.720	76.080	76.540	59.881	638,684
2022-02-02	77.000	77.380	76.200	77.020	60.257	689,270
2022-02-01	74.520	76.580	74.400	76.000	59.459	931,319
2022-01-31	74.320	74.820	72.860	73.920	57.831	506,752
2022-01-28	72.820	73.860	72.040	73.780	57.722	548,096
2022-01-27	70.460	72.920	70.100	72.680	56.861	427,947
2022-01-26	70.240	71.720	70.240	71.360	55.828	551,393
2022-01-25	69.680	70.780	69.320	69.780	54.592	543,196
2022-01-24	72.520	72.960	69.160	69.480	54.358	636,868
2022-01-21	72.400	72.800	71.720	72.520	56.736	452,368
2022-01-20	70.520	72.460	70.520	72.220	56.501	675,971
2022-01-19	70.540	71.620	70.160	70.200	54.921	303,482
2022-01-18	70.920	70.920	69.500	70.780	55.375	423,698
2022-01-17	71.000	72.420	70.720	70.920	55.484	622,444
2022-01-14	70.360	71.280	69.700	70.880	55.453	629,294
2022-01-13	70.440	70.820	70.120	70.360	55.046	413,593
2022-01-12	70.300	70.840	69.600	70.500	55.156	798,017
2022-01-11	68.700	69.960	68.400	69.960	54.733	287,959

← NewerPage 20 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.