Lerøy Seafood Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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