Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 49.74
-0.10 (-0.20%)
Sep 29, 2025, 2:40 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.15 | 50.40 | 49.30 | 49.84 | 49.84 | -1.01% | 292,315 |
| Sep 25, 2025 | 51.05 | 51.15 | 50.30 | 50.35 | 50.35 | -1.56% | 383,380 |
| Sep 24, 2025 | 51.10 | 51.45 | 50.90 | 51.15 | 51.15 | -0.29% | 258,847 |
| Sep 23, 2025 | 51.25 | 51.85 | 51.15 | 51.30 | 51.30 | 0.29% | 356,847 |
| Sep 22, 2025 | 50.85 | 51.50 | 50.50 | 51.15 | 51.15 | 1.29% | 372,153 |
| Sep 19, 2025 | 50.80 | 51.45 | 50.30 | 50.50 | 50.50 | -0.79% | 948,858 |
| Sep 18, 2025 | 51.00 | 51.25 | 50.60 | 50.90 | 50.90 | -0.59% | 359,339 |
| Sep 17, 2025 | 51.30 | 51.50 | 50.85 | 51.20 | 51.20 | 0.20% | 208,008 |
| Sep 16, 2025 | 52.00 | 52.00 | 51.10 | 51.10 | 51.10 | -1.54% | 242,108 |
| Sep 15, 2025 | 50.70 | 52.00 | 50.70 | 51.90 | 51.90 | 2.06% | 575,378 |
| Sep 12, 2025 | 51.10 | 51.30 | 50.75 | 50.85 | 50.85 | -0.59% | 318,098 |
| Sep 11, 2025 | 50.10 | 51.15 | 50.00 | 51.15 | 51.15 | 1.99% | 535,632 |
| Sep 10, 2025 | 48.68 | 50.45 | 48.50 | 50.15 | 50.15 | 3.53% | 1,005,618 |
| Sep 9, 2025 | 48.30 | 48.52 | 47.70 | 48.44 | 48.44 | 0.41% | 368,810 |
| Sep 8, 2025 | 47.84 | 48.46 | 47.56 | 48.24 | 48.24 | 0.88% | 293,248 |
| Sep 5, 2025 | 47.88 | 47.98 | 47.42 | 47.82 | 47.82 | 0.25% | 227,260 |
| Sep 4, 2025 | 47.20 | 47.98 | 47.20 | 47.70 | 47.70 | 0.97% | 532,239 |
| Sep 3, 2025 | 47.26 | 47.42 | 46.86 | 47.24 | 47.24 | -0.30% | 552,129 |
| Sep 2, 2025 | 48.52 | 49.10 | 47.20 | 47.38 | 47.38 | -2.99% | 812,046 |
| Sep 1, 2025 | 49.42 | 49.42 | 48.80 | 48.84 | 48.84 | -0.73% | 250,737 |
| Aug 29, 2025 | 48.24 | 49.28 | 47.92 | 49.20 | 49.20 | 1.91% | 552,071 |
| Aug 28, 2025 | 48.50 | 48.76 | 48.12 | 48.28 | 48.28 | -0.70% | 286,460 |
| Aug 27, 2025 | 48.70 | 49.20 | 48.42 | 48.62 | 48.62 | -1.26% | 485,757 |
| Aug 26, 2025 | 49.40 | 50.00 | 48.90 | 49.24 | 49.24 | - | 535,426 |
| Aug 25, 2025 | 48.88 | 49.46 | 48.78 | 49.24 | 49.24 | 0.78% | 385,287 |
| Aug 22, 2025 | 49.06 | 49.18 | 48.44 | 48.86 | 48.86 | -0.41% | 405,526 |
| Aug 21, 2025 | 49.38 | 50.00 | 48.88 | 49.06 | 49.06 | -0.33% | 450,672 |
| Aug 20, 2025 | 48.46 | 49.22 | 47.52 | 49.22 | 49.22 | 0.37% | 981,390 |
| Aug 19, 2025 | 48.14 | 49.70 | 48.00 | 49.04 | 49.04 | 1.87% | 666,805 |
| Aug 18, 2025 | 48.50 | 49.10 | 47.98 | 48.14 | 48.14 | -0.58% | 432,124 |
| Aug 15, 2025 | 48.34 | 48.86 | 48.26 | 48.42 | 48.42 | 0.54% | 375,701 |
| Aug 14, 2025 | 48.90 | 49.06 | 48.16 | 48.16 | 48.16 | -0.58% | 577,735 |
| Aug 13, 2025 | 49.50 | 50.00 | 47.96 | 48.44 | 48.44 | -2.10% | 1,548,612 |
| Aug 12, 2025 | 48.12 | 49.68 | 48.12 | 49.48 | 49.48 | 3.08% | 516,895 |
| Aug 11, 2025 | 49.00 | 49.66 | 48.00 | 48.00 | 48.00 | -2.04% | 414,416 |
| Aug 8, 2025 | 48.20 | 49.38 | 48.20 | 49.00 | 49.00 | 1.66% | 612,664 |
| Aug 7, 2025 | 47.22 | 48.48 | 47.22 | 48.20 | 48.20 | 1.56% | 584,795 |
| Aug 6, 2025 | 47.46 | 48.10 | 47.00 | 47.46 | 47.46 | 0.34% | 639,291 |
| Aug 5, 2025 | 47.56 | 47.58 | 46.60 | 47.30 | 47.30 | 0.51% | 508,103 |
| Aug 4, 2025 | 46.78 | 47.54 | 46.70 | 47.06 | 47.06 | 1.16% | 392,040 |
| Aug 1, 2025 | 47.00 | 47.34 | 46.52 | 46.52 | 46.52 | -1.40% | 259,903 |
| Jul 31, 2025 | 47.02 | 47.32 | 46.90 | 47.18 | 47.18 | 0.34% | 319,502 |
| Jul 30, 2025 | 47.30 | 47.90 | 47.02 | 47.02 | 47.02 | -1.05% | 251,946 |
| Jul 29, 2025 | 48.00 | 48.04 | 47.04 | 47.52 | 47.52 | -1.08% | 380,568 |
| Jul 28, 2025 | 48.44 | 48.96 | 48.00 | 48.04 | 48.04 | -0.50% | 263,092 |
| Jul 25, 2025 | 49.00 | 49.30 | 48.18 | 48.28 | 48.28 | -2.15% | 304,465 |
| Jul 24, 2025 | 48.24 | 49.60 | 47.96 | 49.34 | 49.34 | 2.37% | 470,781 |
| Jul 23, 2025 | 47.74 | 48.20 | 47.74 | 48.20 | 48.20 | 1.43% | 374,825 |
| Jul 22, 2025 | 47.14 | 47.68 | 47.14 | 47.52 | 47.52 | 0.81% | 402,259 |
| Jul 21, 2025 | 46.60 | 47.58 | 46.36 | 47.14 | 47.14 | 1.03% | 438,539 |