Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	69.780	70.340	68.100	68.100	53.278	334,790
2022-01-07	69.040	69.680	68.800	69.360	54.264	337,728
2022-01-06	69.900	69.900	69.160	69.260	54.185	278,848
2022-01-05	70.340	70.500	69.720	70.220	54.937	389,124
2022-01-04	70.900	71.300	69.820	70.120	54.858	772,969
2022-01-03	70.000	70.580	69.460	70.160	54.890	666,750
2021-12-30	68.540	68.980	67.800	68.960	53.951	431,348
2021-12-29	69.500	69.500	67.900	68.520	53.607	244,071
2021-12-28	68.760	69.500	68.360	69.500	54.373	414,592
2021-12-27	67.980	68.740	67.520	68.740	53.779	449,202
2021-12-23	66.300	67.640	66.300	67.360	52.699	313,694
2021-12-22	66.100	66.180	65.300	66.180	51.776	250,493
2021-12-21	64.840	65.880	64.500	65.440	51.197	253,489
2021-12-20	65.000	65.000	63.820	64.140	50.180	329,799
2021-12-17	65.900	66.000	65.080	65.780	51.463	405,690
2021-12-16	65.700	66.180	65.180	65.880	51.541	513,279
2021-12-15	65.000	65.780	64.500	64.820	50.712	232,675
2021-12-14	65.580	66.100	64.500	65.160	50.978	313,980
2021-12-13	66.680	67.280	65.640	65.880	51.541	569,475
2021-12-10	66.440	66.540	65.180	66.240	51.823	399,399
2021-12-09	65.580	66.240	65.340	65.960	51.604	506,499
2021-12-08	65.920	66.900	64.960	65.220	51.025	626,417
2021-12-07	64.880	66.320	64.800	65.880	51.541	525,121
2021-12-06	64.000	64.580	63.520	64.380	50.368	468,568
2021-12-03	64.520	65.080	63.700	64.280	50.289	394,292
2021-12-02	64.180	64.440	63.360	63.940	50.023	499,888
2021-12-01	64.180	65.100	63.860	64.400	50.383	585,718
2021-11-30	64.500	64.500	63.160	63.940	50.023	910,538
2021-11-29	65.080	65.420	64.540	64.820	50.712	703,119
2021-11-26	65.880	65.880	64.340	64.760	50.665	1,150,134
2021-11-25	66.940	66.980	65.800	66.440	51.979	589,397
2021-11-24	66.560	67.340	66.160	66.520	52.042	406,013
2021-11-23	67.520	68.100	66.500	66.500	52.026	625,781
2021-11-22	69.500	69.500	67.340	67.700	52.965	780,345
2021-11-19	70.380	70.380	68.560	69.220	54.154	812,132
2021-11-18	69.940	70.200	69.080	70.140	54.874	617,189
2021-11-17	71.000	71.000	68.720	69.660	54.498	1,459,486
2021-11-16	71.500	71.500	70.660	71.180	55.688	666,061
2021-11-15	70.880	71.700	69.660	71.440	55.891	779,713
2021-11-12	69.120	71.460	68.660	71.040	55.578	837,360
2021-11-11	71.020	71.980	68.760	69.260	54.185	2,750,620
2021-11-10	73.160	73.900	72.720	73.480	57.487	511,468
2021-11-09	74.000	74.260	73.040	73.320	57.362	477,373
2021-11-08	75.200	75.260	73.520	74.440	58.238	499,644
2021-11-05	74.960	75.120	74.020	75.120	58.770	426,478
2021-11-04	75.260	75.500	74.400	74.920	58.614	449,747
2021-11-03	75.400	76.320	74.600	74.900	58.598	642,245
2021-11-02	76.720	76.720	74.400	75.140	58.786	575,714
2021-11-01	77.000	78.100	76.280	77.540	60.663	251,997
2021-10-29	77.020	77.400	76.460	76.800	60.084	382,445
2021-10-28	77.860	77.860	76.420	76.900	60.163	377,273
2021-10-27	78.800	79.240	77.540	77.740	60.820	796,910
2021-10-26	78.380	78.800	78.040	78.780	61.633	271,539
2021-10-25	79.000	79.360	78.040	78.300	61.258	294,508
2021-10-22	79.260	79.760	78.820	79.000	61.806	447,625
2021-10-21	77.500	79.440	77.240	79.000	61.806	718,332
2021-10-20	75.900	77.620	75.880	77.620	60.726	845,902
2021-10-19	75.500	75.900	74.980	75.040	58.707	332,275
2021-10-18	75.720	76.240	74.800	74.900	58.598	297,320
2021-10-15	76.320	76.320	74.700	75.500	59.067	424,918

← NewerPage 21 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.