Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	45.600	46.320	45.380	46.240	41.427	819,940
2025-05-13	45.000	45.360	44.840	45.180	40.478	469,976
2025-05-12	45.000	45.200	44.460	44.960	40.281	499,522
2025-05-09	44.300	45.080	43.840	44.760	40.101	533,606
2025-05-08	44.500	44.500	44.000	44.140	39.546	384,512
2025-05-07	44.520	44.520	43.540	44.320	39.707	852,794
2025-05-06	44.280	44.760	43.920	44.520	39.886	1,176,924
2025-05-05	46.220	46.500	45.800	46.200	41.392	422,337
2025-05-02	45.700	46.240	45.380	46.240	41.427	500,589
2025-04-30	45.000	45.900	44.940	45.360	40.639	334,637
2025-04-29	44.480	45.140	44.460	44.920	40.245	266,348
2025-04-28	44.440	44.620	43.980	44.520	39.886	735,286
2025-04-25	45.520	45.900	43.940	44.220	39.618	1,089,987
2025-04-24	46.620	46.640	45.420	45.500	40.764	510,032
2025-04-23	45.000	46.580	45.000	46.520	41.678	897,626
2025-04-22	44.080	44.100	43.100	43.960	39.385	632,040
2025-04-16	44.700	44.800	43.520	43.920	39.349	437,365
2025-04-15	44.380	44.680	44.240	44.560	39.922	350,674
2025-04-14	44.880	44.880	44.000	44.200	39.600	473,632
2025-04-11	43.500	44.280	42.760	44.260	39.653	1,122,555
2025-04-10	46.600	46.600	43.400	43.640	39.098	1,066,933
2025-04-09	43.200	44.180	42.480	43.380	38.865	893,975
2025-04-08	44.700	44.960	43.640	44.600	39.958	490,664
2025-04-07	43.200	45.040	41.640	44.420	39.797	1,386,233
2025-04-04	45.980	47.120	45.080	45.160	40.460	618,946
2025-04-03	45.740	47.000	45.060	46.340	41.517	650,447
2025-04-02	48.320	48.380	47.220	47.220	42.305	588,108
2025-04-01	49.580	49.580	47.900	48.160	43.148	318,967
2025-03-31	48.700	49.380	48.200	49.220	44.097	333,321
2025-03-28	50.200	50.350	48.540	48.960	43.864	1,030,704
2025-03-27	51.050	51.050	49.700	50.150	44.930	303,794
2025-03-26	51.250	51.800	50.450	50.550	45.289	406,099
2025-03-25	50.550	51.450	50.550	51.000	45.692	554,802
2025-03-24	51.400	51.650	50.650	50.850	45.558	290,985
2025-03-21	51.000	51.500	51.000	51.300	45.961	777,972
2025-03-20	51.000	51.350	50.450	50.950	45.647	641,218
2025-03-19	50.900	51.150	50.350	51.100	45.782	205,997
2025-03-18	50.250	51.200	50.250	50.750	45.468	312,808
2025-03-17	50.000	50.450	49.700	50.300	45.065	303,794
2025-03-14	49.020	50.000	48.840	49.920	44.724	464,839
2025-03-13	48.500	49.120	48.320	48.720	43.649	361,276
2025-03-12	49.540	49.540	48.280	48.400	43.363	444,265
2025-03-11	50.550	50.550	49.040	49.420	44.276	662,415
2025-03-10	50.400	51.000	49.640	50.100	44.886	526,834
2025-03-07	50.200	50.800	50.150	50.400	45.154	466,669
2025-03-06	51.100	51.450	50.000	50.200	44.975	273,396
2025-03-05	50.600	51.850	50.600	51.000	45.692	333,571
2025-03-04	52.000	52.300	50.350	50.500	45.244	490,865
2025-03-03	53.100	53.200	51.800	52.250	46.812	766,407
2025-02-28	51.400	54.000	51.400	53.100	47.573	1,153,732
2025-02-27	52.000	52.050	51.400	51.400	46.050	581,341
2025-02-26	53.050	53.500	52.400	52.500	47.036	422,696
2025-02-25	51.900	53.200	51.750	53.050	47.529	1,287,286
2025-02-24	52.200	52.300	51.800	51.850	46.454	322,822
2025-02-21	51.900	52.350	51.650	51.900	46.498	310,238
2025-02-20	53.100	53.150	51.650	51.700	46.319	702,673
2025-02-19	55.000	55.500	52.600	53.400	47.842	1,052,958
2025-02-18	54.900	55.600	54.300	54.650	48.962	227,560
2025-02-17	55.000	55.100	54.200	54.950	49.231	346,101
2025-02-14	54.700	55.300	54.550	55.300	49.544	198,143

← NewerPage 7 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.