Lerøy Seafood Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	41.44	41.44	40.74	40.86	-	-1.11%	118,843
Jun 24, 2026	41.02	41.50	40.74	41.32	41.32	-0.10%	711,976
Jun 23, 2026	41.00	41.54	40.80	41.36	41.36	0.58%	512,670
Jun 22, 2026	41.40	41.50	40.72	41.12	41.12	-0.82%	546,273
Jun 19, 2026	41.70	41.96	41.44	41.46	41.46	-0.19%	544,816
Jun 18, 2026	41.40	41.68	41.16	41.54	41.54	0.63%	422,629
Jun 17, 2026	41.98	41.98	41.28	41.28	41.28	-1.57%	446,465
Jun 16, 2026	42.00	42.24	41.66	41.94	41.94	0.10%	628,646
Jun 15, 2026	41.96	42.24	41.72	41.90	41.90	0.53%	557,720
Jun 12, 2026	40.90	41.90	40.80	41.68	41.68	2.41%	446,987
Jun 11, 2026	40.90	41.10	40.52	40.70	40.70	-0.20%	312,043
Jun 10, 2026	40.72	41.18	40.72	40.78	40.78	0.20%	426,593
Jun 9, 2026	40.50	40.94	40.50	40.70	40.70	0.94%	524,124
Jun 8, 2026	41.00	41.08	40.12	40.32	40.32	-1.18%	1,012,021
Jun 5, 2026	41.50	41.50	40.80	40.80	40.80	-1.64%	857,802
Jun 4, 2026	41.70	41.78	41.22	41.48	41.48	-0.72%	1,473,290
Jun 3, 2026	42.20	42.20	41.54	41.78	41.78	-	946,349
Jun 2, 2026	42.96	43.00	41.34	41.78	41.78	-3.11%	1,660,252
Jun 1, 2026	43.38	43.76	42.74	43.12	43.12	-1.33%	870,008
May 29, 2026	43.82	44.42	43.50	43.70	43.70	-0.14%	1,922,653
May 28, 2026	44.00	44.40	43.22	43.76	43.76	-0.14%	839,765
May 27, 2026	46.26	46.86	46.00	46.32	43.82	0.61%	1,386,081
May 26, 2026	46.10	46.42	45.80	46.04	43.56	0.13%	916,381
May 22, 2026	45.94	46.06	45.56	45.98	43.50	0.57%	604,014
May 21, 2026	45.94	46.14	45.40	45.72	43.25	-0.48%	892,897
May 20, 2026	45.68	46.34	45.12	45.94	43.46	0.79%	460,985
May 19, 2026	45.70	45.98	45.20	45.58	43.12	-0.04%	447,948
May 18, 2026	45.34	45.70	44.94	45.60	43.14	1.06%	603,326
May 15, 2026	44.50	45.48	44.50	45.12	42.68	1.90%	787,252
May 13, 2026	44.40	44.50	43.60	44.28	41.89	1.47%	863,375
May 12, 2026	43.96	44.68	43.04	43.64	41.28	0.60%	681,309
May 11, 2026	44.40	44.40	43.04	43.38	41.04	-1.99%	1,122,590
May 8, 2026	44.94	44.94	44.18	44.26	41.87	-1.51%	2,468,385
May 7, 2026	45.60	45.60	44.70	44.94	42.51	-0.88%	716,416
May 6, 2026	45.88	46.10	45.08	45.34	42.89	-0.48%	512,217
May 5, 2026	46.56	46.56	45.42	45.56	43.10	-1.81%	592,782
May 4, 2026	46.78	47.02	46.20	46.40	43.90	2.11%	659,880
Apr 30, 2026	44.86	45.62	44.66	45.44	42.99	1.07%	401,803
Apr 29, 2026	45.62	45.62	44.74	44.96	42.53	-1.27%	665,476
Apr 28, 2026	45.30	45.84	45.00	45.54	43.08	0.71%	461,359
Apr 27, 2026	45.50	45.96	45.14	45.22	42.78	-1.61%	778,298
Apr 24, 2026	46.08	46.62	45.38	45.96	43.48	-0.56%	416,150
Apr 23, 2026	46.26	46.46	46.02	46.22	43.73	-0.04%	310,543
Apr 22, 2026	46.70	46.82	46.24	46.24	43.74	-0.77%	320,755
Apr 21, 2026	47.42	47.50	46.52	46.60	44.08	-1.06%	392,427
Apr 20, 2026	47.76	47.96	47.00	47.10	44.56	-1.30%	340,804
Apr 17, 2026	48.04	48.36	47.50	47.72	45.14	-0.67%	452,869
Apr 16, 2026	48.06	48.70	47.94	48.04	45.45	-0.46%	317,419
Apr 15, 2026	48.88	48.90	48.00	48.26	45.66	-1.27%	468,359
Apr 14, 2026	49.12	49.16	48.32	48.88	46.24	-0.04%	319,634