Lerøy Seafood Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	41.70	41.78	41.56	41.58	-	-0.48%	36,435
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
Apr 13, 2026	50.40	50.40	48.90	48.90	46.26	-1.65%	274,163
Apr 10, 2026	50.75	51.10	49.38	49.72	47.04	-1.45%	459,104
Apr 9, 2026	50.80	50.80	49.68	50.45	47.73	-0.79%	470,181
Apr 8, 2026	50.35	51.25	50.00	50.85	48.11	2.44%	684,970
Apr 7, 2026	50.05	50.70	49.64	49.64	46.96	0.28%	517,618
Apr 1, 2026	49.56	49.80	49.20	49.50	46.83	0.61%	423,669
Mar 31, 2026	49.06	49.72	49.00	49.20	46.54	0.74%	425,833
Mar 30, 2026	48.12	49.04	48.12	48.84	46.20	1.45%	374,874
Mar 27, 2026	48.58	48.58	48.02	48.14	45.54	-1.31%	333,125
Mar 26, 2026	47.86	48.78	47.68	48.78	46.15	1.58%	481,722
Mar 25, 2026	48.14	48.26	47.62	48.02	45.43	0.76%	423,481
Mar 24, 2026	47.82	47.96	47.36	47.66	45.09	-0.58%	357,755
Mar 23, 2026	47.58	48.10	46.84	47.94	45.35	-0.83%	726,794
Mar 20, 2026	48.82	49.52	48.34	48.34	45.73	-1.35%	1,332,988
Mar 19, 2026	50.40	50.40	48.88	49.00	46.36	-2.97%	893,334