Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	48.000	49.980	46.500	49.300	44.169	2,872,234
2024-11-13	51.000	51.500	50.600	51.150	45.826	418,268
2024-11-12	51.000	51.250	50.500	51.150	45.826	324,297
2024-11-11	51.300	51.700	50.850	51.200	45.871	297,148
2024-11-08	51.100	52.000	50.800	51.050	45.737	935,039
2024-11-07	51.250	51.450	50.400	51.000	45.692	488,453
2024-11-06	51.400	52.100	50.900	51.450	46.095	800,659
2024-11-05	50.050	51.350	50.050	51.200	45.871	510,308
2024-11-04	50.450	51.250	50.050	50.850	45.558	364,411
2024-11-01	50.950	50.950	50.100	50.500	45.244	425,504
2024-10-31	51.350	51.400	50.000	50.500	45.244	908,680
2024-10-30	51.700	52.100	51.150	51.150	45.826	792,049
2024-10-29	53.050	53.050	51.300	51.700	46.319	850,732
2024-10-28	52.900	53.150	52.000	52.950	47.439	728,733
2024-10-25	52.800	53.000	52.400	52.650	47.170	396,718
2024-10-24	52.250	53.200	52.250	52.750	47.260	379,741
2024-10-23	51.750	52.350	51.700	52.100	46.677	224,452
2024-10-22	52.350	52.750	51.700	51.700	46.319	273,630
2024-10-21	52.550	53.200	52.300	52.350	46.901	372,804
2024-10-18	53.650	53.750	52.500	52.550	47.081	524,400
2024-10-17	52.900	54.000	52.800	53.500	47.932	741,160
2024-10-16	53.050	53.200	51.700	53.000	47.484	842,427
2024-10-15	52.300	53.550	52.100	53.300	47.753	767,564
2024-10-14	52.050	53.050	51.950	52.100	46.677	603,636
2024-10-11	52.300	52.300	51.600	52.050	46.633	282,772
2024-10-10	50.550	52.900	50.550	52.300	46.857	979,921
2024-10-09	49.200	50.850	49.200	50.700	45.423	271,477
2024-10-08	50.400	50.400	49.220	49.520	44.366	309,305
2024-10-07	50.500	50.600	49.800	50.100	44.886	452,700
2024-10-04	50.000	51.000	49.980	51.000	45.692	699,419
2024-10-03	49.500	50.150	49.500	50.000	44.796	906,074
2024-10-02	49.840	50.100	48.740	50.000	44.796	945,251
2024-10-01	48.260	50.550	48.200	50.000	44.796	1,274,780
2024-09-30	47.800	48.400	47.520	48.380	43.345	307,829
2024-09-27	47.940	48.220	47.440	47.840	42.861	294,056
2024-09-26	47.500	48.700	47.500	47.620	42.664	470,985
2024-09-25	47.840	48.000	47.140	47.600	42.646	450,045
2024-09-24	48.820	48.820	47.860	47.960	42.968	333,527
2024-09-23	48.700	49.520	48.300	48.440	43.398	377,090
2024-09-20	48.220	48.900	47.740	48.580	43.524	647,759
2024-09-19	49.000	49.000	48.000	48.000	43.004	292,919
2024-09-18	48.500	48.600	48.040	48.600	43.542	342,828
2024-09-17	49.000	49.000	48.080	48.480	43.434	307,465
2024-09-16	48.920	49.100	48.360	48.740	43.667	253,832
2024-09-13	48.940	49.140	48.340	49.080	43.972	317,276
2024-09-12	49.040	49.400	48.620	48.620	43.560	175,303
2024-09-11	49.000	49.460	48.560	49.000	43.900	294,248
2024-09-10	50.700	50.700	48.960	49.000	43.900	485,635
2024-09-09	48.760	50.750	48.760	50.700	45.423	689,442
2024-09-06	48.700	48.700	47.800	48.300	43.273	175,459
2024-09-05	48.800	49.280	48.360	48.700	43.631	203,404
2024-09-04	47.580	48.620	47.300	48.600	43.542	287,082
2024-09-03	49.100	49.280	47.760	47.860	42.879	578,427
2024-09-02	50.300	50.300	48.960	49.020	43.918	234,723
2024-08-30	49.800	50.250	49.600	50.250	45.020	468,767
2024-08-29	50.700	50.800	49.500	49.740	44.563	525,921
2024-08-28	51.000	51.200	50.500	50.700	45.423	255,998
2024-08-27	51.250	51.550	51.000	51.200	45.871	353,160
2024-08-26	50.000	51.500	49.980	51.250	45.916	836,282
2024-08-23	51.700	51.700	50.100	50.150	44.930	680,000

← NewerPage 9 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.