Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	53.750	54.950	53.700	54.700	49.007	246,578
2025-02-12	55.000	55.000	53.500	53.850	48.245	166,669
2025-02-11	54.000	54.150	53.550	54.150	48.514	152,784
2025-02-10	53.600	54.350	53.500	53.950	48.335	183,025
2025-02-07	54.000	54.350	53.650	53.800	48.201	344,355
2025-02-06	53.800	54.100	53.650	54.000	48.380	222,583
2025-02-05	53.800	54.000	53.350	53.650	48.066	687,779
2025-02-04	54.400	54.850	53.400	53.500	47.932	519,043
2025-02-03	54.000	54.800	53.850	54.450	48.783	608,830
2025-01-31	56.150	56.500	55.600	56.150	50.306	378,667
2025-01-30	55.800	56.850	55.800	56.300	50.440	748,972
2025-01-29	55.000	55.800	54.400	55.800	49.992	769,902
2025-01-28	53.650	54.850	53.650	54.850	49.141	453,103
2025-01-27	53.500	54.100	53.350	53.650	48.066	360,549
2025-01-24	54.250	54.250	53.550	53.950	48.335	673,609
2025-01-23	53.400	54.450	53.350	53.850	48.245	776,821
2025-01-22	52.700	53.350	52.550	53.350	47.797	407,998
2025-01-21	52.300	52.700	52.200	52.700	47.215	360,475
2025-01-20	51.850	52.600	51.850	52.450	46.991	317,690
2025-01-17	52.900	53.250	51.850	51.850	46.454	880,161
2025-01-16	52.500	53.100	52.250	52.350	46.901	554,603
2025-01-15	50.000	51.850	50.000	51.800	46.409	832,799
2025-01-14	49.600	50.600	49.560	50.150	44.930	472,524
2025-01-13	49.020	49.440	48.340	49.220	44.097	510,354
2025-01-10	49.740	49.980	49.260	49.260	44.133	341,961
2025-01-09	49.000	50.250	49.000	49.880	44.689	485,711
2025-01-08	49.060	49.580	48.340	48.900	43.811	473,915
2025-01-07	48.900	49.160	48.180	49.080	43.972	579,177
2025-01-06	49.500	49.660	48.800	48.800	43.721	353,297
2025-01-03	49.220	49.740	48.920	49.420	44.276	305,344
2025-01-02	49.100	49.940	49.100	49.200	44.079	552,193
2024-12-30	49.220	49.440	48.820	49.160	44.043	241,558
2024-12-27	48.620	49.300	48.620	49.200	44.079	273,562
2024-12-23	48.760	49.080	48.480	48.640	43.578	243,594
2024-12-20	48.200	48.700	47.700	48.640	43.578	551,648
2024-12-19	48.420	48.700	47.960	48.400	43.363	565,672
2024-12-18	48.580	49.520	48.200	48.740	43.667	563,423
2024-12-17	50.200	50.200	48.360	48.460	43.416	831,425
2024-12-16	51.700	52.000	50.050	50.300	45.065	1,007,803
2024-12-13	53.250	53.450	52.850	53.200	47.663	404,081
2024-12-12	52.250	53.400	52.250	53.100	47.573	490,762
2024-12-11	51.500	52.550	51.300	52.150	46.722	1,083,840
2024-12-10	52.400	52.400	51.100	51.400	46.050	430,851
2024-12-09	52.600	52.800	51.750	52.250	46.812	335,463
2024-12-06	52.400	52.900	52.200	52.550	47.081	331,623
2024-12-05	51.400	52.300	51.300	52.100	46.677	445,463
2024-12-04	51.200	52.150	51.200	51.650	46.274	350,408
2024-12-03	51.000	51.550	50.950	51.150	45.826	250,644
2024-12-02	51.500	52.000	51.000	51.050	45.737	487,424
2024-11-29	51.400	51.950	51.400	51.500	46.140	423,427
2024-11-28	51.200	52.050	50.850	51.500	46.140	372,015
2024-11-27	51.200	52.000	51.200	51.900	46.498	341,355
2024-11-26	52.550	52.600	51.100	51.300	45.961	688,061
2024-11-25	52.150	53.000	52.150	52.900	47.394	600,482
2024-11-22	51.100	52.200	50.800	52.000	46.588	756,915
2024-11-21	50.200	51.150	49.840	51.100	45.782	435,605
2024-11-20	49.840	51.300	49.840	50.350	45.110	615,135
2024-11-19	50.100	50.450	48.860	49.440	44.294	1,101,686
2024-11-18	51.000	52.500	50.200	50.300	45.065	1,125,817
2024-11-15	49.280	51.300	49.220	51.000	45.692	1,187,331

← NewerPage 8 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.