Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	48.200	49.380	48.200	49.000	46.355	612,664
2025-08-07	47.220	48.480	47.220	48.200	45.599	584,795
2025-08-06	47.460	48.100	47.000	47.460	44.899	639,291
2025-08-05	47.560	47.580	46.600	47.300	44.747	508,103
2025-08-04	46.780	47.540	46.700	47.060	44.520	392,040
2025-08-01	47.000	47.340	46.520	46.520	44.009	259,903
2025-07-31	47.020	47.320	46.900	47.180	44.634	319,502
2025-07-30	47.300	47.900	47.020	47.020	44.482	251,946
2025-07-29	48.000	48.040	47.040	47.520	44.955	380,568
2025-07-28	48.440	48.960	48.000	48.040	45.447	263,092
2025-07-25	49.000	49.300	48.180	48.280	45.674	304,465
2025-07-24	48.240	49.600	47.960	49.340	46.677	470,781
2025-07-23	47.740	48.200	47.740	48.200	45.599	374,825
2025-07-22	47.140	47.680	47.140	47.520	44.955	402,259
2025-07-21	46.600	47.580	46.360	47.140	44.596	438,539
2025-07-18	47.700	47.700	46.300	46.660	44.142	776,543
2025-07-17	46.800	47.600	46.800	47.280	44.728	464,166
2025-07-16	47.800	47.820	46.660	47.000	44.463	560,633
2025-07-15	46.760	48.300	46.700	47.800	45.220	719,853
2025-07-14	45.640	46.680	45.380	46.640	44.123	689,019
2025-07-11	45.320	46.140	45.120	45.640	43.177	905,999
2025-07-10	47.380	47.400	45.260	45.460	43.006	1,326,486
2025-07-09	47.400	47.620	47.000	47.380	44.823	341,638
2025-07-08	47.620	47.680	46.860	47.360	44.804	388,072
2025-07-07	48.540	48.720	47.660	47.820	45.239	504,780
2025-07-04	48.540	49.000	48.360	48.520	45.901	450,330
2025-07-03	48.480	48.720	48.000	48.340	45.731	476,959
2025-07-02	47.680	48.820	47.620	48.320	45.712	411,359
2025-07-01	47.800	47.800	47.260	47.560	44.993	447,948
2025-06-30	47.380	47.800	47.120	47.800	45.220	354,293
2025-06-27	46.980	47.560	46.900	47.200	44.653	470,925
2025-06-26	47.000	47.160	46.680	46.800	44.274	266,477
2025-06-25	46.620	47.140	46.500	47.060	44.520	497,419
2025-06-24	46.500	47.180	46.360	46.540	44.028	387,769
2025-06-23	45.840	46.420	45.200	46.220	43.725	579,731
2025-06-20	45.520	46.300	45.020	46.000	43.517	480,306
2025-06-19	44.180	45.360	44.160	45.360	42.912	489,726
2025-06-18	44.940	45.000	43.940	44.500	42.098	356,905
2025-06-17	45.020	45.060	44.560	44.560	42.155	334,762
2025-06-16	44.800	45.180	44.520	45.040	42.609	342,660
2025-06-13	44.900	45.100	44.600	44.800	42.382	469,256
2025-06-12	45.800	45.940	44.800	45.100	42.666	476,890
2025-06-11	45.740	46.040	45.540	45.860	43.385	522,748
2025-06-10	46.020	46.700	45.780	45.900	43.423	340,928
2025-06-06	44.720	46.480	44.720	45.960	43.479	684,621
2025-06-05	45.140	45.140	44.220	44.560	42.155	562,215
2025-06-04	44.800	45.340	44.620	45.140	42.704	518,601
2025-06-03	45.000	45.180	44.400	44.520	42.117	404,388
2025-06-02	44.500	44.760	44.060	44.760	42.344	302,162
2025-05-30	45.000	45.040	44.500	44.560	42.155	516,246
2025-05-28	45.000	45.340	43.940	44.420	42.023	692,352
2025-05-27	47.120	47.700	46.880	47.200	42.287	551,851
2025-05-26	47.760	47.920	47.040	47.180	42.270	427,983
2025-05-23	46.920	47.800	46.720	47.480	42.538	568,739
2025-05-22	48.000	48.000	46.600	46.620	41.768	362,832
2025-05-21	47.600	48.280	47.420	48.160	43.148	568,025
2025-05-20	48.100	48.120	46.840	47.520	42.574	1,222,965
2025-05-19	48.600	48.640	47.540	48.060	43.058	355,487
2025-05-16	48.340	49.200	48.080	48.300	43.273	935,417
2025-05-15	47.000	48.220	46.080	47.960	42.968	1,127,261

← NewerPage 6 of 21 · 1,260 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.