Lerøy Seafood Group ASA (OSL:LSG)
Norway
· Delayed Price · Currency is NOK 47.86
+0.26 (0.55%)
At close: Dec 5, 2025
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.68 | 47.96 | 47.60 | 47.86 | 47.86 | 0.55% | 371,405 |
| Dec 4, 2025 | 47.16 | 47.76 | 46.92 | 47.60 | 47.60 | 0.68% | 490,417 |
| 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 |
| 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 |
| 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 |