Lerøy Seafood Group ASA (OSL:LSG)
Norway · Delayed Price · Currency is NOK 45.96
-0.26 (-0.56%)
Apr 24, 2026, 4:25 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 46.08 | 46.62 | 45.38 | 45.96 | 45.96 | -0.56% | 416,150 |
| Apr 23, 2026 | 46.26 | 46.46 | 46.02 | 46.22 | 46.22 | -0.04% | 310,543 |
| Apr 22, 2026 | 46.70 | 46.82 | 46.24 | 46.24 | 46.24 | -0.77% | 320,755 |
| Apr 21, 2026 | 47.42 | 47.50 | 46.52 | 46.60 | 46.60 | -1.06% | 392,427 |
| Apr 20, 2026 | 47.76 | 47.96 | 47.00 | 47.10 | 47.10 | -1.30% | 340,804 |
| Apr 17, 2026 | 48.04 | 48.36 | 47.50 | 47.72 | 47.72 | -0.67% | 452,869 |
| Apr 16, 2026 | 48.06 | 48.70 | 47.94 | 48.04 | 48.04 | -0.46% | 317,419 |
| Apr 15, 2026 | 48.88 | 48.90 | 48.00 | 48.26 | 48.26 | -1.27% | 468,359 |
| Apr 14, 2026 | 49.12 | 49.16 | 48.32 | 48.88 | 48.88 | -0.04% | 319,634 |
| Apr 13, 2026 | 50.40 | 50.40 | 48.90 | 48.90 | 48.90 | -1.65% | 274,163 |
| Apr 10, 2026 | 50.75 | 51.10 | 49.38 | 49.72 | 49.72 | -1.45% | 459,104 |
| Apr 9, 2026 | 50.80 | 50.80 | 49.68 | 50.45 | 50.45 | -0.79% | 470,181 |
| Apr 8, 2026 | 50.35 | 51.25 | 50.00 | 50.85 | 50.85 | 2.44% | 684,970 |
| Apr 7, 2026 | 50.05 | 50.70 | 49.64 | 49.64 | 49.64 | 0.28% | 517,618 |
| Apr 1, 2026 | 49.56 | 49.80 | 49.20 | 49.50 | 49.50 | 0.61% | 423,669 |
| Mar 31, 2026 | 49.06 | 49.72 | 49.00 | 49.20 | 49.20 | 0.74% | 425,833 |
| Mar 30, 2026 | 48.12 | 49.04 | 48.12 | 48.84 | 48.84 | 1.45% | 374,874 |
| Mar 27, 2026 | 48.58 | 48.58 | 48.02 | 48.14 | 48.14 | -1.31% | 333,125 |
| Mar 26, 2026 | 47.86 | 48.78 | 47.68 | 48.78 | 48.78 | 1.58% | 481,722 |
| Mar 25, 2026 | 48.14 | 48.26 | 47.62 | 48.02 | 48.02 | 0.76% | 423,481 |
| Mar 24, 2026 | 47.82 | 47.96 | 47.36 | 47.66 | 47.66 | -0.58% | 357,755 |
| Mar 23, 2026 | 47.58 | 48.10 | 46.84 | 47.94 | 47.94 | -0.83% | 726,794 |
| Mar 20, 2026 | 48.82 | 49.52 | 48.34 | 48.34 | 48.34 | -1.35% | 1,332,988 |
| Mar 19, 2026 | 50.40 | 50.40 | 48.88 | 49.00 | 49.00 | -2.97% | 893,334 |
| Mar 18, 2026 | 51.05 | 51.60 | 50.50 | 50.50 | 50.50 | -1.27% | 635,948 |
| Mar 17, 2026 | 51.40 | 51.75 | 50.95 | 51.15 | 51.15 | -0.68% | 501,478 |
| Mar 16, 2026 | 50.55 | 51.50 | 50.25 | 51.50 | 51.50 | 2.08% | 710,131 |
| Mar 13, 2026 | 50.80 | 50.95 | 50.45 | 50.45 | 50.45 | -0.98% | 372,231 |
| Mar 12, 2026 | 50.30 | 51.10 | 50.25 | 50.95 | 50.95 | 1.09% | 422,017 |
| Mar 11, 2026 | 50.00 | 50.85 | 49.98 | 50.40 | 50.40 | 0.60% | 235,886 |
| Mar 10, 2026 | 50.05 | 50.55 | 49.60 | 50.10 | 50.10 | 0.56% | 311,171 |
| Mar 9, 2026 | 50.80 | 50.80 | 49.60 | 49.82 | 49.82 | -2.79% | 345,897 |
| Mar 6, 2026 | 51.00 | 51.65 | 50.55 | 51.25 | 51.25 | 0.39% | 705,961 |
| Mar 5, 2026 | 49.86 | 51.25 | 49.60 | 51.05 | 51.05 | 2.10% | 674,601 |
| Mar 4, 2026 | 48.52 | 50.00 | 48.22 | 50.00 | 50.00 | 3.01% | 623,753 |
| Mar 3, 2026 | 48.94 | 49.42 | 48.28 | 48.54 | 48.54 | -0.41% | 521,549 |
| Mar 2, 2026 | 49.64 | 49.64 | 48.36 | 48.74 | 48.74 | -1.93% | 618,171 |
| Feb 27, 2026 | 50.05 | 50.10 | 49.30 | 49.70 | 49.70 | -0.80% | 590,227 |
| Feb 26, 2026 | 50.20 | 50.45 | 49.72 | 50.10 | 50.10 | - | 337,270 |
| Feb 25, 2026 | 50.50 | 50.50 | 49.80 | 50.10 | 50.10 | -0.79% | 446,817 |
| Feb 24, 2026 | 50.60 | 51.40 | 50.05 | 50.50 | 50.50 | 5.12% | 1,865,489 |
| Feb 23, 2026 | 49.30 | 49.30 | 48.04 | 48.04 | 48.04 | -3.50% | 548,866 |
| 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 |