Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 48.30
-1.48 (-2.97%)
Feb 23, 2026, 4:08 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 49.30 | 49.30 | 48.34 | 48.48 | - | -2.61% | 196,935 |
| Feb 20, 2026 | 48.92 | 50.10 | 48.58 | 49.78 | 49.78 | 2.51% | 523,248 |
| Feb 19, 2026 | 49.38 | 49.38 | 48.36 | 48.56 | 48.56 | -1.06% | 398,713 |
| Feb 18, 2026 | 49.24 | 50.05 | 49.00 | 49.08 | 49.08 | 0.08% | 535,257 |
| Feb 17, 2026 | 49.06 | 49.08 | 48.20 | 49.04 | 49.04 | 0.16% | 333,416 |
| Feb 16, 2026 | 48.74 | 49.06 | 48.20 | 48.96 | 48.96 | 0.41% | 359,284 |
| Feb 13, 2026 | 48.10 | 48.78 | 47.76 | 48.76 | 48.76 | 1.41% | 677,000 |
| Feb 12, 2026 | 48.70 | 48.70 | 47.96 | 48.08 | 48.08 | -1.11% | 591,829 |
| Feb 11, 2026 | 48.36 | 48.72 | 48.00 | 48.62 | 48.62 | 0.41% | 733,574 |
| Feb 10, 2026 | 48.62 | 48.98 | 47.78 | 48.42 | 48.42 | -0.37% | 503,492 |
| Feb 9, 2026 | 48.92 | 49.10 | 48.24 | 48.60 | 48.60 | -0.57% | 591,777 |
| Feb 6, 2026 | 48.80 | 48.88 | 48.14 | 48.88 | 48.88 | 0.66% | 786,437 |
| Feb 5, 2026 | 48.28 | 48.64 | 47.96 | 48.56 | 48.56 | 1.00% | 911,397 |
| Feb 4, 2026 | 47.54 | 48.22 | 47.24 | 48.08 | 48.08 | 0.38% | 1,011,578 |
| Feb 3, 2026 | 46.76 | 47.90 | 46.66 | 47.90 | 47.90 | 2.35% | 764,406 |
| Feb 2, 2026 | 47.30 | 47.30 | 46.16 | 46.80 | 46.80 | -1.43% | 559,268 |
| Jan 30, 2026 | 47.80 | 47.80 | 47.12 | 47.48 | 47.48 | -0.46% | 627,346 |
| Jan 29, 2026 | 46.44 | 47.78 | 46.36 | 47.70 | 47.70 | 2.71% | 1,507,812 |
| Jan 28, 2026 | 46.42 | 46.66 | 46.18 | 46.44 | 46.44 | 0.22% | 440,675 |
| Jan 27, 2026 | 45.76 | 46.74 | 45.14 | 46.34 | 46.34 | 1.22% | 565,395 |
| Jan 26, 2026 | 45.36 | 45.78 | 45.00 | 45.78 | 45.78 | 0.79% | 662,201 |
| Jan 23, 2026 | 46.04 | 46.04 | 45.16 | 45.42 | 45.42 | -1.39% | 528,166 |
| Jan 22, 2026 | 47.04 | 47.48 | 46.06 | 46.06 | 46.06 | 0.30% | 666,876 |
| Jan 21, 2026 | 46.08 | 46.24 | 45.16 | 45.92 | 45.92 | -0.35% | 660,200 |
| Jan 20, 2026 | 46.00 | 46.60 | 45.76 | 46.08 | 46.08 | 0.57% | 604,874 |
| Jan 19, 2026 | 46.30 | 46.60 | 45.60 | 45.82 | 45.82 | -4.54% | 1,047,395 |
| Jan 16, 2026 | 48.64 | 48.64 | 47.60 | 48.00 | 48.00 | -1.40% | 333,705 |
| Jan 15, 2026 | 47.90 | 48.68 | 47.30 | 48.68 | 48.68 | 1.97% | 393,946 |
| Jan 14, 2026 | 48.10 | 48.26 | 47.02 | 47.74 | 47.74 | -0.75% | 1,109,632 |
| Jan 13, 2026 | 48.56 | 48.88 | 48.00 | 48.10 | 48.10 | -1.03% | 348,180 |
| Jan 12, 2026 | 48.64 | 48.80 | 48.16 | 48.60 | 48.60 | 0.54% | 287,623 |
| Jan 9, 2026 | 49.24 | 49.50 | 48.34 | 48.34 | 48.34 | -1.43% | 522,959 |
| Jan 8, 2026 | 49.60 | 49.84 | 48.90 | 49.04 | 49.04 | -0.85% | 226,606 |
| Jan 7, 2026 | 49.66 | 50.00 | 49.08 | 49.46 | 49.46 | -0.68% | 364,429 |
| Jan 6, 2026 | 51.10 | 51.10 | 49.54 | 49.80 | 49.80 | -2.16% | 503,802 |
| Jan 5, 2026 | 51.50 | 51.60 | 50.65 | 50.90 | 50.90 | -1.07% | 311,630 |
| Jan 2, 2026 | 50.75 | 51.70 | 50.55 | 51.45 | 51.45 | 1.38% | 415,383 |
| Dec 30, 2025 | 50.65 | 50.85 | 50.25 | 50.75 | 50.75 | 0.40% | 394,456 |
| Dec 29, 2025 | 49.90 | 50.80 | 49.88 | 50.55 | 50.55 | 1.75% | 359,992 |
| Dec 23, 2025 | 50.10 | 50.45 | 49.56 | 49.68 | 49.68 | -0.64% | 272,897 |
| Dec 22, 2025 | 49.84 | 50.10 | 49.52 | 50.00 | 50.00 | 0.28% | 299,191 |
| Dec 19, 2025 | 48.54 | 49.96 | 48.54 | 49.86 | 49.86 | 2.47% | 1,223,753 |
| Dec 18, 2025 | 48.50 | 49.00 | 48.42 | 48.66 | 48.66 | 0.37% | 472,503 |
| Dec 17, 2025 | 48.00 | 48.90 | 48.00 | 48.48 | 48.48 | 1.55% | 919,547 |
| Dec 16, 2025 | 47.40 | 48.00 | 47.20 | 47.74 | 47.74 | 0.38% | 650,531 |
| Dec 15, 2025 | 47.14 | 47.68 | 46.90 | 47.56 | 47.56 | 0.72% | 538,287 |
| Dec 12, 2025 | 47.88 | 47.90 | 46.80 | 47.22 | 47.22 | -0.80% | 449,362 |
| Dec 11, 2025 | 47.80 | 47.90 | 47.30 | 47.60 | 47.60 | -0.13% | 901,052 |
| Dec 10, 2025 | 47.80 | 47.86 | 47.40 | 47.66 | 47.66 | -0.04% | 295,365 |
| Dec 9, 2025 | 47.60 | 47.90 | 47.40 | 47.68 | 47.68 | -0.21% | 304,659 |