Lerøy Seafood Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.20	43.82	43.20	43.78	43.78	1.11%	829,546
Aug 21, 2026	41.48	43.40	41.48	43.30	43.30	4.19%	1,242,265
Aug 20, 2026	41.78	42.68	41.32	41.56	41.56	1.37%	805,150
Aug 19, 2026	39.80	41.66	39.50	41.00	41.00	-1.20%	1,140,473
Aug 18, 2026	41.64	41.94	41.12	41.50	41.50	-1.57%	646,739
Aug 17, 2026	42.06	42.32	41.70	42.16	42.16	-0.28%	561,018
Aug 14, 2026	42.48	42.48	41.74	42.28	42.28	-0.14%	325,521
Aug 13, 2026	42.20	42.42	41.24	42.34	42.34	-0.70%	764,516
Aug 12, 2026	42.62	43.00	42.38	42.64	42.64	2.06%	559,082
Aug 11, 2026	41.20	41.90	41.20	41.78	41.78	1.51%	381,306
Aug 10, 2026	41.54	41.62	41.08	41.16	41.16	-1.01%	333,968
Aug 7, 2026	41.24	41.80	41.08	41.58	41.58	0.82%	343,384
Aug 6, 2026	41.00	42.02	41.00	41.24	41.24	0.68%	444,114
Aug 5, 2026	41.88	41.88	40.88	40.96	40.96	-1.96%	525,988
Aug 4, 2026	42.18	42.20	41.52	41.78	41.78	-0.90%	455,588
Aug 3, 2026	41.60	42.38	41.46	42.16	42.16	1.59%	364,852
Jul 31, 2026	41.92	41.92	41.32	41.50	41.50	-1.14%	279,307
Jul 30, 2026	41.90	42.34	41.82	41.98	41.98	0.38%	304,758
Jul 29, 2026	42.22	42.38	41.68	41.82	41.82	-0.81%	321,557
Jul 28, 2026	41.88	42.52	41.80	42.16	42.16	0.81%	728,261
Jul 27, 2026	41.00	41.86	41.00	41.82	41.82	2.15%	545,724
Jul 24, 2026	40.50	41.40	40.44	40.94	40.94	0.94%	391,948
Jul 23, 2026	40.76	40.76	40.30	40.56	40.56	-0.44%	305,103
Jul 22, 2026	40.50	40.78	40.10	40.74	40.74	1.75%	351,647
Jul 21, 2026	40.40	40.56	39.90	40.04	40.04	-1.67%	434,815
Jul 20, 2026	40.56	41.04	40.40	40.72	40.72	0.20%	319,103
Jul 17, 2026	40.80	40.98	40.58	40.64	40.64	-0.34%	322,207
Jul 16, 2026	40.52	41.12	40.30	40.78	40.78	0.44%	361,871
Jul 15, 2026	40.10	40.60	40.00	40.60	40.60	1.96%	374,107
Jul 14, 2026	39.10	40.12	38.90	39.82	39.82	0.71%	405,273
Jul 13, 2026	39.36	39.64	39.12	39.54	39.54	0.51%	307,444
Jul 10, 2026	39.40	39.46	39.02	39.34	39.34	0.61%	392,365
Jul 9, 2026	39.80	39.80	39.04	39.10	39.10	-0.41%	301,499
Jul 8, 2026	39.72	39.86	39.24	39.26	39.26	-0.56%	479,956
Jul 7, 2026	39.18	39.78	39.14	39.48	39.48	1.49%	474,265
Jul 6, 2026	39.50	39.66	38.90	38.90	38.90	-1.02%	314,513
Jul 3, 2026	39.30	39.62	38.82	39.30	39.30	-0.25%	516,413
Jul 2, 2026	38.26	39.64	38.26	39.40	39.40	3.68%	679,167
Jul 1, 2026	38.50	38.52	37.74	38.00	38.00	-0.78%	753,649
Jun 30, 2026	39.46	39.46	38.00	38.30	38.30	-4.01%	1,770,430
Jun 29, 2026	40.78	40.84	39.26	39.90	39.90	-1.68%	1,443,961
Jun 26, 2026	41.00	41.00	40.50	40.58	40.58	-1.12%	332,690
Jun 25, 2026	41.44	41.44	40.70	41.04	41.04	-0.68%	384,003
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