Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 52.35
+1.25 (2.45%)
Oct 20, 2025, 4:25 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 51.15 | 52.40 | 51.15 | 52.25 | 52.25 | 2.25% | 425,324 |
| 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 |
| 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 |