Lerøy Seafood Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.26	42.92	42.00	42.12	42.12	-0.24%	338,331
Oct 1, 2026	42.84	43.10	42.22	42.22	42.22	-1.95%	249,938
Sep 30, 2026	43.50	43.78	43.04	43.06	43.06	0.84%	433,239
Sep 29, 2026	43.26	43.26	42.70	42.70	42.70	-1.29%	255,367
Sep 28, 2026	42.92	43.54	42.60	43.26	43.26	0.84%	425,791
Sep 25, 2026	42.32	43.28	42.18	42.90	42.90	1.71%	312,292
Sep 24, 2026	42.52	42.82	42.18	42.18	42.18	-0.71%	320,535
Sep 23, 2026	42.38	42.74	42.04	42.48	42.48	2.61%	466,758
Sep 22, 2026	40.70	41.52	40.46	41.40	41.40	1.67%	364,828
Sep 21, 2026	41.30	41.40	40.72	40.72	40.72	-1.36%	467,186
Sep 18, 2026	42.30	42.50	41.28	41.28	41.28	-3.51%	2,176,211
Sep 17, 2026	43.00	43.30	42.60	42.78	42.78	0.47%	230,045
Sep 16, 2026	42.68	42.82	42.04	42.58	42.58	-0.47%	288,687
Sep 15, 2026	43.30	43.38	42.42	42.78	42.78	-1.70%	392,050
Sep 14, 2026	43.64	43.80	43.50	43.52	43.52	-0.73%	489,281
Sep 11, 2026	43.80	44.32	43.36	43.84	43.84	0.32%	399,523
Sep 10, 2026	44.26	44.54	43.54	43.70	43.70	-2.24%	453,454
Sep 9, 2026	43.98	44.82	43.98	44.70	44.70	1.41%	526,225
Sep 8, 2026	43.60	44.30	43.48	44.08	44.08	1.19%	501,290
Sep 7, 2026	43.10	43.74	42.96	43.56	43.56	0.18%	277,955
Sep 4, 2026	44.00	44.00	43.16	43.48	43.48	0.18%	379,260
Sep 3, 2026	44.68	44.68	43.40	43.40	43.40	-3.08%	676,707
Sep 2, 2026	45.00	45.42	44.60	44.78	44.78	-0.97%	455,170
Sep 1, 2026	45.20	45.36	44.50	45.22	45.22	-0.35%	399,188
Aug 31, 2026	46.10	46.10	45.30	45.38	45.38	-1.94%	547,528
Aug 28, 2026	45.30	46.28	45.30	46.28	46.28	1.71%	713,007
Aug 27, 2026	46.20	46.20	45.30	45.50	45.50	-1.69%	573,577
Aug 26, 2026	44.34	46.28	44.34	46.28	46.28	4.05%	2,074,878
Aug 25, 2026	43.86	44.72	43.86	44.48	44.48	1.60%	1,322,399
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