Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 47.48
-0.22 (-0.46%)
Sep 5, 2025, 10:42 AM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 47.70 | 47.70 | 46.30 | 46.66 | 46.66 | -1.31% | 776,543 |
| Jul 17, 2025 | 46.80 | 47.60 | 46.80 | 47.28 | 47.28 | 0.60% | 464,166 |
| Jul 16, 2025 | 47.80 | 47.82 | 46.66 | 47.00 | 47.00 | -1.67% | 560,633 |
| Jul 15, 2025 | 46.76 | 48.30 | 46.70 | 47.80 | 47.80 | 2.49% | 719,853 |
| Jul 14, 2025 | 45.64 | 46.68 | 45.38 | 46.64 | 46.64 | 2.19% | 689,019 |
| Jul 11, 2025 | 45.32 | 46.14 | 45.12 | 45.64 | 45.64 | 0.40% | 905,999 |
| Jul 10, 2025 | 47.38 | 47.40 | 45.26 | 45.46 | 45.46 | -4.05% | 1,326,486 |
| Jul 9, 2025 | 47.40 | 47.62 | 47.00 | 47.38 | 47.38 | 0.04% | 341,638 |
| Jul 8, 2025 | 47.62 | 47.68 | 46.86 | 47.36 | 47.36 | -0.96% | 388,072 |
| Jul 7, 2025 | 48.54 | 48.72 | 47.66 | 47.82 | 47.82 | -1.44% | 504,780 |
| Jul 4, 2025 | 48.54 | 49.00 | 48.36 | 48.52 | 48.52 | 0.37% | 450,330 |
| Jul 3, 2025 | 48.48 | 48.72 | 48.00 | 48.34 | 48.34 | 0.04% | 493,759 |
| Jul 2, 2025 | 47.68 | 48.82 | 47.62 | 48.32 | 48.32 | 1.60% | 411,359 |
| Jul 1, 2025 | 47.80 | 47.80 | 47.26 | 47.56 | 47.56 | -0.50% | 447,948 |
| Jun 30, 2025 | 47.38 | 47.80 | 47.12 | 47.80 | 47.80 | 1.27% | 354,293 |
| Jun 27, 2025 | 46.98 | 47.56 | 46.90 | 47.20 | 47.20 | 0.85% | 470,925 |