Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.300	45.840	45.000	45.540	43.082	461,359
2026-04-27	45.500	45.960	45.140	45.220	42.779	778,298
2026-04-24	46.080	46.620	45.380	45.960	43.479	416,150
2026-04-23	46.260	46.460	46.020	46.220	43.725	310,543
2026-04-22	46.700	46.820	46.240	46.240	43.744	320,755
2026-04-21	47.420	47.500	46.520	46.600	44.085	392,427
2026-04-20	47.760	47.960	47.000	47.100	44.558	340,804
2026-04-17	48.040	48.360	47.500	47.720	45.144	452,869
2026-04-16	48.060	48.700	47.940	48.040	45.447	317,419
2026-04-15	48.880	48.900	48.000	48.260	45.655	468,359
2026-04-14	49.120	49.160	48.320	48.880	46.242	319,634
2026-04-13	50.400	50.400	48.900	48.900	46.261	274,163
2026-04-10	50.750	51.100	49.380	49.720	47.037	459,104
2026-04-09	50.800	50.800	49.680	50.450	47.727	470,181
2026-04-08	50.350	51.250	50.000	50.850	48.106	684,970
2026-04-07	50.050	50.700	49.640	49.640	46.961	517,618
2026-04-01	49.560	49.800	49.200	49.500	46.828	423,669
2026-03-31	49.060	49.720	49.000	49.200	46.545	425,833
2026-03-30	48.120	49.040	48.120	48.840	46.204	374,874
2026-03-27	48.580	48.580	48.020	48.140	45.542	333,125
2026-03-26	47.860	48.780	47.680	48.780	46.147	481,722
2026-03-25	48.140	48.260	47.620	48.020	45.428	423,481
2026-03-24	47.820	47.960	47.360	47.660	45.088	357,755
2026-03-23	47.580	48.100	46.840	47.940	45.353	726,794
2026-03-20	48.820	49.520	48.340	48.340	45.731	1,332,988
2026-03-19	50.400	50.400	48.880	49.000	46.355	893,334
2026-03-18	51.050	51.600	50.500	50.500	47.774	635,948
2026-03-17	51.400	51.750	50.950	51.150	48.389	501,478
2026-03-16	50.550	51.500	50.250	51.500	48.720	710,131
2026-03-13	50.800	50.950	50.450	50.450	47.727	372,231
2026-03-12	50.300	51.100	50.250	50.950	48.200	422,017
2026-03-11	50.000	50.850	49.980	50.400	47.680	235,886
2026-03-10	50.050	50.550	49.600	50.100	47.396	311,171
2026-03-09	50.800	50.800	49.600	49.820	47.131	345,897
2026-03-06	51.000	51.650	50.550	51.250	48.484	705,961
2026-03-05	49.860	51.250	49.600	51.050	48.295	674,601
2026-03-04	48.520	50.000	48.220	50.000	47.301	623,753
2026-03-03	48.940	49.420	48.280	48.540	45.920	521,549
2026-03-02	49.640	49.640	48.360	48.740	46.109	618,171
2026-02-27	50.050	50.100	49.300	49.700	47.018	590,227
2026-02-26	50.200	50.450	49.720	50.100	47.396	337,270
2026-02-25	50.500	50.500	49.800	50.100	47.396	446,817
2026-02-24	50.600	51.400	50.050	50.500	47.774	1,865,489
2026-02-23	49.300	49.300	48.040	48.040	45.447	548,866
2026-02-20	48.920	50.100	48.580	49.780	47.093	523,248
2026-02-19	49.380	49.380	48.360	48.560	45.939	398,713
2026-02-18	49.240	50.050	49.000	49.080	46.431	535,257
2026-02-17	49.060	49.080	48.200	49.040	46.393	333,416
2026-02-16	48.740	49.060	48.200	48.960	46.318	359,284
2026-02-13	48.100	48.780	47.760	48.760	46.128	677,000
2026-02-12	48.700	48.700	47.960	48.080	45.485	591,829
2026-02-11	48.360	48.720	48.000	48.620	45.996	733,574
2026-02-10	48.620	48.980	47.780	48.420	45.807	503,492
2026-02-09	48.920	49.100	48.240	48.600	45.977	591,777
2026-02-06	48.800	48.880	48.140	48.880	46.242	786,437
2026-02-05	48.280	48.640	47.960	48.560	45.939	911,397
2026-02-04	47.540	48.220	47.240	48.080	45.485	1,011,578
2026-02-03	46.760	47.900	46.660	47.900	45.315	764,406
2026-02-02	47.300	47.300	46.160	46.800	44.274	559,268
2026-01-30	47.800	47.800	47.120	47.480	44.917	627,346

← NewerPage 3 of 21 · 1,257 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.