Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.440	47.780	46.360	47.700	45.126	1,507,812
2026-01-28	46.420	46.660	46.180	46.440	43.934	440,675
2026-01-27	45.760	46.740	45.140	46.340	43.839	565,395
2026-01-26	45.360	45.780	45.000	45.780	43.309	662,201
2026-01-23	46.040	46.040	45.160	45.420	42.969	528,166
2026-01-22	47.040	47.480	46.060	46.060	43.574	666,876
2026-01-21	46.080	46.240	45.160	45.920	43.442	660,200
2026-01-20	46.000	46.600	45.760	46.080	43.593	604,874
2026-01-19	46.300	46.600	45.600	45.820	43.347	1,047,395
2026-01-16	48.640	48.640	47.600	48.000	45.409	333,705
2026-01-15	47.900	48.680	47.300	48.680	46.053	393,946
2026-01-14	48.100	48.260	47.020	47.740	45.163	1,109,632
2026-01-13	48.560	48.880	48.000	48.100	45.504	348,180
2026-01-12	48.640	48.800	48.160	48.600	45.977	287,623
2026-01-09	49.240	49.500	48.340	48.340	45.731	522,959
2026-01-08	49.600	49.840	48.900	49.040	46.393	226,606
2026-01-07	49.660	50.000	49.080	49.460	46.791	364,429
2026-01-06	51.100	51.100	49.540	49.800	47.112	503,802
2026-01-05	51.500	51.600	50.650	50.900	48.153	311,630
2026-01-02	50.750	51.700	50.550	51.450	48.673	415,383
2025-12-30	50.650	50.850	50.250	50.750	48.011	394,456
2025-12-29	49.900	50.800	49.880	50.550	47.822	359,992
2025-12-23	50.100	50.450	49.560	49.680	46.999	272,897
2025-12-22	49.840	50.100	49.520	50.000	47.301	299,191
2025-12-19	48.540	49.960	48.540	49.860	47.169	1,223,753
2025-12-18	48.500	49.000	48.420	48.660	46.034	472,503
2025-12-17	48.000	48.900	48.000	48.480	45.863	919,547
2025-12-16	47.400	48.000	47.200	47.740	45.163	650,531
2025-12-15	47.140	47.680	46.900	47.560	44.993	538,287
2025-12-12	47.880	47.900	46.800	47.220	44.671	449,362
2025-12-11	47.800	47.900	47.300	47.600	45.031	901,052
2025-12-10	47.800	47.860	47.400	47.660	45.088	295,365
2025-12-09	47.600	47.900	47.400	47.680	45.107	304,659
2025-12-08	47.800	47.880	47.380	47.780	45.201	650,924
2025-12-05	47.680	47.960	47.600	47.860	45.277	371,405
2025-12-04	47.160	47.760	46.920	47.600	45.031	490,417
2025-12-03	47.000	47.660	46.720	47.280	44.728	796,853
2025-12-02	47.000	47.400	46.660	46.860	44.331	406,629
2025-12-01	47.300	47.320	46.360	46.880	44.350	361,954
2025-11-28	46.640	47.280	46.500	47.000	44.463	544,427
2025-11-27	45.920	46.560	45.820	46.540	44.028	236,901
2025-11-26	45.520	46.080	45.420	45.920	43.442	261,383
2025-11-25	45.000	45.480	44.920	45.260	42.817	226,874
2025-11-24	45.400	45.440	44.540	45.000	42.571	748,345
2025-11-21	45.500	45.500	44.620	44.800	42.382	573,850
2025-11-20	45.520	45.780	45.200	45.400	42.950	270,242
2025-11-19	45.000	45.820	45.000	45.680	43.215	318,584
2025-11-18	45.000	45.160	44.700	44.880	42.458	386,990
2025-11-17	45.600	45.760	45.240	45.300	42.855	184,040
2025-11-14	46.000	46.200	45.280	45.660	43.196	273,108
2025-11-13	46.320	46.320	45.380	46.000	43.517	568,865
2025-11-12	45.000	46.740	44.400	46.300	43.801	1,025,482
2025-11-11	47.020	47.100	46.300	46.700	44.180	382,280
2025-11-10	46.480	47.160	45.920	47.000	44.463	443,220
2025-11-07	46.400	46.520	45.760	45.800	43.328	630,830
2025-11-06	46.760	46.860	46.100	46.280	43.782	400,014
2025-11-05	46.440	47.220	46.440	46.760	44.236	361,020
2025-11-04	46.500	47.000	46.020	46.460	43.952	486,243
2025-11-03	47.600	47.660	46.500	46.640	44.123	801,136
2025-10-31	48.000	48.340	47.440	47.660	45.088	478,476

← NewerPage 4 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.