Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 47.60
+0.32 (0.68%)
At close: Dec 4, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 47.00 | 47.66 | 46.72 | 47.28 | 47.28 | 0.90% | 796,853 |
| Dec 2, 2025 | 47.00 | 47.40 | 46.66 | 46.86 | 46.86 | -0.04% | 406,629 |
| Dec 1, 2025 | 47.30 | 47.32 | 46.36 | 46.88 | 46.88 | -0.26% | 361,954 |
| Nov 28, 2025 | 46.64 | 47.28 | 46.50 | 47.00 | 47.00 | 0.99% | 544,427 |
| Nov 27, 2025 | 45.92 | 46.56 | 45.82 | 46.54 | 46.54 | 1.35% | 236,901 |
| Nov 26, 2025 | 45.52 | 46.08 | 45.42 | 45.92 | 45.92 | 1.46% | 261,383 |
| Nov 25, 2025 | 45.00 | 45.48 | 44.92 | 45.26 | 45.26 | 0.58% | 226,874 |
| Nov 24, 2025 | 45.40 | 45.44 | 44.54 | 45.00 | 45.00 | 0.45% | 748,345 |
| Nov 21, 2025 | 45.50 | 45.50 | 44.62 | 44.80 | 44.80 | -1.32% | 573,850 |
| Nov 20, 2025 | 45.52 | 45.78 | 45.20 | 45.40 | 45.40 | -0.61% | 270,242 |
| Nov 19, 2025 | 45.00 | 45.82 | 45.00 | 45.68 | 45.68 | 1.78% | 318,584 |
| Nov 18, 2025 | 45.00 | 45.16 | 44.70 | 44.88 | 44.88 | -0.93% | 386,990 |
| Nov 17, 2025 | 45.60 | 45.76 | 45.24 | 45.30 | 45.30 | -0.79% | 184,040 |
| Nov 14, 2025 | 46.00 | 46.20 | 45.28 | 45.66 | 45.66 | -0.74% | 273,108 |
| Nov 13, 2025 | 46.32 | 46.32 | 45.38 | 46.00 | 46.00 | -0.65% | 568,865 |
| Nov 12, 2025 | 45.00 | 46.74 | 44.40 | 46.30 | 46.30 | -0.86% | 1,025,482 |
| Nov 11, 2025 | 47.02 | 47.10 | 46.30 | 46.70 | 46.70 | -0.64% | 382,280 |
| Nov 10, 2025 | 46.48 | 47.16 | 45.92 | 47.00 | 47.00 | 2.62% | 443,220 |
| Nov 7, 2025 | 46.40 | 46.52 | 45.76 | 45.80 | 45.80 | -1.04% | 630,830 |
| Nov 6, 2025 | 46.76 | 46.86 | 46.10 | 46.28 | 46.28 | -1.03% | 400,014 |
| Nov 5, 2025 | 46.44 | 47.22 | 46.44 | 46.76 | 46.76 | 0.65% | 361,020 |
| Nov 4, 2025 | 46.50 | 47.00 | 46.02 | 46.46 | 46.46 | -0.39% | 486,243 |
| Nov 3, 2025 | 47.60 | 47.66 | 46.50 | 46.64 | 46.64 | -2.14% | 801,136 |
| Oct 31, 2025 | 48.00 | 48.34 | 47.44 | 47.66 | 47.66 | -0.54% | 478,476 |
| Oct 30, 2025 | 49.26 | 49.30 | 47.84 | 47.92 | 47.92 | -2.88% | 561,786 |
| Oct 29, 2025 | 49.20 | 49.54 | 48.70 | 49.34 | 49.34 | -0.16% | 405,918 |
| Oct 28, 2025 | 49.26 | 49.62 | 48.50 | 49.42 | 49.42 | -2.04% | 1,030,003 |
| Oct 27, 2025 | 50.70 | 51.00 | 50.35 | 50.45 | 50.45 | -0.69% | 275,861 |
| Oct 24, 2025 | 51.75 | 51.75 | 50.50 | 50.80 | 50.80 | -1.55% | 362,907 |
| Oct 23, 2025 | 52.10 | 52.25 | 51.05 | 51.60 | 51.60 | -0.39% | 598,624 |
| Oct 22, 2025 | 52.10 | 52.30 | 51.60 | 51.80 | 51.80 | -0.58% | 318,749 |
| Oct 21, 2025 | 52.20 | 52.40 | 51.60 | 52.10 | 52.10 | -0.48% | 237,764 |
| Oct 20, 2025 | 51.15 | 52.40 | 51.15 | 52.35 | 52.35 | 2.45% | 601,543 |
| Oct 17, 2025 | 50.40 | 51.10 | 49.48 | 51.10 | 51.10 | 1.39% | 1,439,589 |
| Oct 16, 2025 | 49.98 | 50.40 | 49.60 | 50.40 | 50.40 | 1.33% | 366,277 |
| Oct 15, 2025 | 49.40 | 49.74 | 49.14 | 49.74 | 49.74 | 1.10% | 618,385 |
| Oct 14, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -1.48% | 370,187 |
| Oct 13, 2025 | 49.20 | 50.75 | 49.12 | 49.94 | 49.94 | -0.52% | 499,840 |
| Oct 10, 2025 | 50.50 | 51.00 | 49.44 | 50.20 | 50.20 | 0.80% | 602,783 |
| Oct 9, 2025 | 49.70 | 50.65 | 49.70 | 49.80 | 49.80 | - | 279,756 |
| Oct 8, 2025 | 50.05 | 50.35 | 49.56 | 49.80 | 49.80 | -0.50% | 299,789 |
| Oct 7, 2025 | 49.56 | 50.55 | 49.44 | 50.05 | 50.05 | 1.03% | 339,995 |
| Oct 6, 2025 | 49.70 | 50.10 | 49.12 | 49.54 | 49.54 | 0.32% | 378,172 |
| Oct 3, 2025 | 49.14 | 49.78 | 48.84 | 49.38 | 49.38 | 1.11% | 325,829 |
| Oct 2, 2025 | 50.20 | 50.25 | 48.84 | 48.84 | 48.84 | -2.61% | 325,009 |
| Oct 1, 2025 | 49.16 | 50.35 | 49.16 | 50.15 | 50.15 | 1.81% | 350,574 |
| Sep 30, 2025 | 49.52 | 49.70 | 49.02 | 49.26 | 49.26 | -0.73% | 229,675 |
| Sep 29, 2025 | 49.78 | 49.98 | 49.32 | 49.62 | 49.62 | -0.44% | 242,163 |
| 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 |