Lerøy Seafood Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	49.260	49.300	47.840	47.920	45.334	561,786
2025-10-29	49.200	49.540	48.700	49.340	46.677	405,918
2025-10-28	49.260	49.620	48.500	49.420	46.753	1,030,003
2025-10-27	50.700	51.000	50.350	50.450	47.727	275,861
2025-10-24	51.750	51.750	50.500	50.800	48.058	362,907
2025-10-23	52.100	52.250	51.050	51.600	48.815	598,624
2025-10-22	52.100	52.300	51.600	51.800	49.004	318,749
2025-10-21	52.200	52.400	51.600	52.100	49.288	237,764
2025-10-20	51.150	52.400	51.150	52.350	49.525	601,543
2025-10-17	50.400	51.100	49.480	51.100	48.342	1,439,589
2025-10-16	49.980	50.400	49.600	50.400	47.680	366,277
2025-10-15	49.400	49.740	49.140	49.740	47.055	618,385
2025-10-14	50.000	50.000	49.200	49.200	46.545	370,187
2025-10-13	49.200	50.750	49.120	49.940	47.245	499,840
2025-10-10	50.500	51.000	49.440	50.200	47.491	602,783
2025-10-09	49.700	50.650	49.700	49.800	47.112	279,756
2025-10-08	50.050	50.350	49.560	49.800	47.112	299,789
2025-10-07	49.560	50.550	49.440	50.050	47.349	339,995
2025-10-06	49.700	50.100	49.120	49.540	46.866	378,172
2025-10-03	49.140	49.780	48.840	49.380	46.715	325,829
2025-10-02	50.200	50.250	48.840	48.840	46.204	325,009
2025-10-01	49.160	50.350	49.160	50.150	47.443	350,574
2025-09-30	49.520	49.700	49.020	49.260	46.601	229,675
2025-09-29	49.780	49.980	49.320	49.620	46.942	242,163
2025-09-26	50.150	50.400	49.300	49.840	47.150	292,315
2025-09-25	51.050	51.150	50.300	50.350	47.633	383,380
2025-09-24	51.100	51.450	50.900	51.150	48.389	258,847
2025-09-23	51.250	51.850	51.150	51.300	48.531	356,847
2025-09-22	50.850	51.500	50.500	51.150	48.389	372,153
2025-09-19	50.800	51.450	50.300	50.500	47.774	948,858
2025-09-18	51.000	51.250	50.600	50.900	48.153	359,339
2025-09-17	51.300	51.500	50.850	51.200	48.437	208,008
2025-09-16	52.000	52.000	51.100	51.100	48.342	242,108
2025-09-15	50.700	52.000	50.700	51.900	49.099	575,378
2025-09-12	51.100	51.300	50.750	50.850	48.106	318,098
2025-09-11	50.100	51.150	50.000	51.150	48.389	535,632
2025-09-10	48.680	50.450	48.500	50.150	47.443	1,005,618
2025-09-09	48.300	48.520	47.700	48.440	45.826	368,810
2025-09-08	47.840	48.460	47.560	48.240	45.636	293,248
2025-09-05	47.880	47.980	47.420	47.820	45.239	227,260
2025-09-04	47.200	47.980	47.200	47.700	45.126	532,239
2025-09-03	47.260	47.420	46.860	47.240	44.690	552,129
2025-09-02	48.520	49.100	47.200	47.380	44.823	812,046
2025-09-01	49.420	49.420	48.800	48.840	46.204	250,737
2025-08-29	48.240	49.280	47.920	49.200	46.545	552,071
2025-08-28	48.500	48.760	48.120	48.280	45.674	286,460
2025-08-27	48.700	49.200	48.420	48.620	45.996	485,757
2025-08-26	49.400	50.000	48.900	49.240	46.582	535,426
2025-08-25	48.880	49.460	48.780	49.240	46.582	385,287
2025-08-22	49.060	49.180	48.440	48.860	46.223	405,526
2025-08-21	49.380	50.000	48.880	49.060	46.412	450,672
2025-08-20	48.460	49.220	47.520	49.220	46.564	981,390
2025-08-19	48.140	49.700	48.000	49.040	46.393	666,805
2025-08-18	48.500	49.100	47.980	48.140	45.542	432,124
2025-08-15	48.340	48.860	48.260	48.420	45.807	375,701

← NewerPage 5 of 22 · 1,264 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.