Lerøy Seafood Group ASA (OSL:LSG)
Norway
· Delayed Price · Currency is NOK 45.54
+0.32 (0.71%)
Apr 28, 2026, 4:25 PM CET
Lerøy Seafood Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.30 | 45.84 | 45.00 | 45.54 | 45.54 | 0.71% | 461,359 |
| Apr 27, 2026 | 45.50 | 45.96 | 45.14 | 45.22 | 45.22 | -1.61% | 778,298 |
| 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 |
| 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 |
| Dec 8, 2025 | 47.80 | 47.88 | 47.38 | 47.78 | 47.78 | -0.17% | 650,924 |
| 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 |