Oslo - Delayed Quote
NOK
Lerøy Seafood Group ASA (LSG.OL)
42.84
-0.16
(-0.37%)
At close: October 30 at 4:25:15 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
43.16
43.54
42.84
42.84
42.84
599,648
Oct 29, 2026
43.48
44.14
42.72
43.00
43.00
593,990
Oct 28, 2026
43.56
43.80
43.42
43.48
43.48
478,829
Oct 27, 2026
43.78
43.96
43.18
43.80
43.80
315,776
Oct 26, 2026
43.84
43.98
43.36
43.78
43.78
319,216
Oct 23, 2026
43.74
43.88
43.40
43.60
43.60
454,308
Oct 22, 2026
43.66
43.68
43.36
43.58
43.58
368,300
Oct 21, 2026
43.40
43.82
43.20
43.80
43.80
277,877
Oct 20, 2026
43.00
43.56
42.80
43.40
43.40
427,314
Oct 19, 2026
42.06
42.96
42.06
42.78
42.78
415,265
Oct 16, 2026
41.92
42.50
41.68
41.90
41.90
292,684
Oct 15, 2026
42.16
42.72
41.40
41.80
41.80
1,322,654
Oct 14, 2026
42.18
42.94
42.14
42.18
42.18
416,130
Oct 13, 2026
41.76
42.34
41.50
42.16
42.16
356,119
Oct 12, 2026
41.50
41.84
41.32
41.60
41.60
386,255
Oct 9, 2026
41.48
41.84
41.06
41.64
41.64
214,622
Oct 8, 2026
41.54
41.70
41.24
41.34
41.34
388,465
Oct 7, 2026
41.82
42.24
41.40
41.54
41.54
248,901
Oct 6, 2026
41.66
42.54
41.62
41.82
41.82
419,465
Oct 5, 2026
42.10
42.12
41.60
41.66
41.66
648,042
Oct 2, 2026
42.26
42.92
42.00
42.12
42.12
338,331
Oct 1, 2026
42.84
43.10
42.22
42.22
42.22
249,938
Sep 30, 2026
43.50
43.78
43.04
43.06
43.06
433,239
Sep 29, 2026
43.26
43.26
42.70
42.70
42.70
255,367
Sep 28, 2026
42.92
43.54
42.60
43.26
43.26
425,791
Sep 25, 2026
42.32
43.28
42.18
42.90
42.90
312,292
Sep 24, 2026
42.52
42.82
42.18
42.18
42.18
320,535
Sep 23, 2026
42.38
42.74
42.04
42.48
42.48
466,758
Sep 22, 2026
40.70
41.52
40.46
41.40
41.40
364,828
Sep 21, 2026
41.30
41.40
40.72
40.72
40.72
467,186
Sep 18, 2026
42.30
42.50
41.28
41.28
41.28
2,176,211
Sep 17, 2026
43.00
43.30
42.60
42.78
42.78
230,045
Sep 16, 2026
42.68
42.82
42.04
42.58
42.58
288,687
Sep 15, 2026
43.30
43.38
42.42
42.78
42.78
392,050
Sep 14, 2026
43.64
43.80
43.50
43.52
43.52
489,281
Sep 11, 2026
43.80
44.32
43.36
43.84
43.84
399,523
Sep 10, 2026
44.26
44.54
43.54
43.70
43.70
290,805
Sep 9, 2026
43.98
44.82
43.98
44.70
44.70
526,225
Sep 8, 2026
43.60
44.30
43.48
44.08
44.08
501,290
Sep 7, 2026
43.10
43.74
42.96
43.56
43.56
277,955
Sep 4, 2026
44.00
44.00
43.16
43.48
43.48
379,260
Sep 3, 2026
44.68
44.68
43.40
43.40
43.40
676,707
Sep 2, 2026
45.00
45.42
44.60
44.78
44.78
455,170
Sep 1, 2026
45.20
45.36
44.50
45.22
45.22
399,188
Aug 31, 2026
46.10
46.10
45.30
45.38
45.38
547,528
Aug 28, 2026
45.30
46.28
45.30
46.28
46.28
713,007
Aug 27, 2026
46.20
46.20
45.30
45.50
45.50
573,577
Aug 26, 2026
44.34
46.28
44.34
46.28
46.28
2,074,878
Aug 25, 2026
43.86
44.72
43.86
44.48
44.48
1,322,399
Aug 24, 2026
43.20
43.82
43.20
43.78
43.78
829,546
Aug 21, 2026
41.48
43.40
41.48
43.30
43.30
1,242,265
Aug 20, 2026
41.78
42.68
41.32
41.56
41.56
805,150
Aug 19, 2026
39.80
41.66
39.50
41.00
41.00
1,140,473
Aug 18, 2026
41.64
41.94
41.12
41.50
41.50
646,739
Aug 17, 2026
42.06
42.32
41.70
42.16
42.16
561,018
Aug 14, 2026
42.48
42.48
41.74
42.28
42.28
325,521
Aug 13, 2026
42.20
42.42
41.24
42.34
42.34
764,516
Aug 12, 2026
42.62
43.00
42.38
42.64
42.64
559,082
Aug 11, 2026
41.20
41.90
41.20
41.78
41.78
381,306
Aug 10, 2026
41.54
41.62
41.08
41.16
41.16
333,968
Aug 7, 2026
41.24
41.80
41.08
41.58
41.58
343,384
Aug 6, 2026
41.00
42.02
41.00
41.24
41.24
444,114
Aug 5, 2026
41.88
41.88
40.88
40.96
40.96
525,988
Aug 4, 2026
42.18
42.20
41.52
41.78
41.78
455,588
Aug 3, 2026
41.60
42.38
41.46
42.16
42.16
364,852
Jul 31, 2026
41.92
41.92
41.32
41.50
41.50
279,307
Jul 30, 2026
41.90
42.34
41.82
41.98
41.98
304,758
Jul 29, 2026
42.22
42.38
41.68
41.82
41.82
321,557
Jul 28, 2026
41.88
42.52
41.80
42.16
42.16
728,261
Jul 27, 2026
41.00
41.86
41.00
41.82
41.82
545,724
Jul 24, 2026
40.50
41.40
40.44
40.94
40.94
391,948
Jul 23, 2026
40.76
40.76
40.30
40.56
40.56
305,103
Jul 22, 2026
40.50
40.78
40.10
40.74
40.74
351,647
Jul 21, 2026
40.40
40.56
39.90
40.04
40.04
434,815
Jul 20, 2026
40.56
41.04
40.40
40.72
40.72
319,103
Jul 17, 2026
40.80
40.98
40.58
40.64
40.64
322,207
Jul 16, 2026
40.52
41.12
40.30
40.78
40.78
361,871
Jul 15, 2026
40.10
40.60
40.00
40.60
40.60
374,107
Jul 14, 2026
39.10
40.12
38.90
39.82
39.82
405,273
Jul 13, 2026
39.36
39.64
39.12
39.54
39.54
307,444
Jul 10, 2026
39.40
39.46
39.02
39.34
39.34
392,365
Jul 9, 2026
39.80
39.80
39.04
39.10
39.10
301,499
Jul 8, 2026
39.72
39.86
39.24
39.26
39.26
479,956
Jul 7, 2026
39.18
39.78
39.14
39.48
39.48
474,265
Jul 6, 2026
39.50
39.66
38.90
38.90
38.90
314,513
Jul 3, 2026
39.30
39.62
38.82
39.30
39.30
516,413
Jul 2, 2026
38.26
39.64
38.26
39.40
39.40
679,167
Jul 1, 2026
38.50
38.52
37.74
38.00
38.00
753,649
Jun 30, 2026
39.46
39.46
38.00
38.30
38.30
1,770,430
Jun 29, 2026
40.78
40.84
39.26
39.90
39.90
1,443,961
Jun 26, 2026
41.00
41.00
40.50
40.58
40.58
332,690
Jun 25, 2026
41.44
41.44
40.70
41.04
41.04
384,003
Jun 24, 2026
41.02
41.50
40.74
41.32
41.32
711,976
Jun 23, 2026
41.00
41.54
40.80
41.36
41.36
512,670
Jun 22, 2026
41.40
41.50
40.72
41.12
41.12
546,273
Jun 19, 2026
41.70
41.96
41.44
41.46
41.46
544,816
Jun 18, 2026
41.40
41.68
41.16
41.54
41.54
422,629
Jun 17, 2026
41.98
41.98
41.28
41.28
41.28
446,465
Jun 16, 2026
42.00
42.24
41.66
41.94
41.94
628,646
Jun 15, 2026
41.96
42.24
41.72
41.90
41.90
557,720
Jun 12, 2026
40.90
41.90
40.80
41.68
41.68
446,987
Jun 11, 2026
40.90
41.10
40.52
40.70
40.70
312,043
Jun 10, 2026
40.72
41.18
40.72
40.78
40.78
426,593
Jun 9, 2026
40.50
40.94
40.50
40.70
40.70
524,124
Jun 8, 2026
41.00
41.08
40.12
40.32
40.32
1,012,021
Jun 5, 2026
41.50
41.50
40.80
40.80
40.80
857,802
Jun 4, 2026
41.70
41.78
41.22
41.48
41.48
1,473,290
Jun 3, 2026
42.20
42.20
41.54
41.78
41.78
946,349
Jun 2, 2026
42.96
43.00
41.34
41.78
41.78
1,660,252
Jun 1, 2026
43.38
43.76
42.74
43.12
43.12
870,008
May 29, 2026
43.82
44.42
43.50
43.70
43.70
1,922,653
May 28, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
44.00
44.40
43.22
43.76
43.76
839,765
May 27, 2026
46.26
46.86
46.00
46.32
43.82
1,386,081
May 26, 2026
46.10
46.42
45.80
46.04
43.56
916,381
May 22, 2026
45.94
46.06
45.56
45.98
43.50
604,014
May 21, 2026
45.94
46.14
45.40
45.72
43.25
892,897
May 20, 2026
45.68
46.34
45.12
45.94
43.46
460,985
May 19, 2026
45.70
45.98
45.20
45.58
43.12
447,948
May 18, 2026
45.34
45.70
44.94
45.60
43.14
603,326
May 15, 2026
44.50
45.48
44.50
45.12
42.68
787,252
May 13, 2026
44.40
44.50
43.60
44.28
41.89
863,375
May 12, 2026
43.96
44.68
43.04
43.64
41.28
681,309
May 11, 2026
44.40
44.40
43.04
43.38
41.04
1,122,590
May 8, 2026
44.94
44.94
44.18
44.26
41.87
2,468,385
May 7, 2026
45.60
45.60
44.70
44.94
42.51
716,416
May 6, 2026
45.88
46.10
45.08
45.34
42.89
512,217
May 5, 2026
46.56
46.56
45.42
45.56
43.10
592,782
May 4, 2026
46.78
47.02
46.20
46.40
43.90
659,880
Apr 30, 2026
44.86
45.62
44.66
45.44
42.99
401,803
Apr 29, 2026
45.62
45.62
44.74
44.96
42.53
665,476
Apr 28, 2026
45.30
45.84
45.00
45.54
43.08
461,359
Apr 27, 2026
45.50
45.96
45.14
45.22
42.78
778,298
Apr 24, 2026
46.08
46.62
45.38
45.96
43.48
416,150
Apr 23, 2026
46.26
46.46
46.02
46.22
43.73
310,543
Apr 22, 2026
46.70
46.82
46.24
46.24
43.74
320,755
Apr 21, 2026
47.42
47.50
46.52
46.60
44.08
392,427
Apr 20, 2026
47.76
47.96
47.00
47.10
44.56
340,804
Apr 17, 2026
48.04
48.36
47.50
47.72
45.14
452,869
Apr 16, 2026
48.06
48.70
47.94
48.04
45.45
317,419
Apr 15, 2026
48.88
48.90
48.00
48.26
45.66
468,359
Apr 14, 2026
49.12
49.16
48.32
48.88
46.24
319,634
Apr 13, 2026
50.40
50.40
48.90
48.90
46.26
274,163
Apr 10, 2026
50.75
51.10
49.38
49.72
47.04
459,104
Apr 9, 2026
50.80
50.80
49.68
50.45
47.73
470,181
Apr 8, 2026
50.35
51.25
50.00
50.85
48.11
684,970
Apr 7, 2026
50.05
50.70
49.64
49.64
46.96
517,618
Apr 1, 2026
49.56
49.80
49.20
49.50
46.83
423,669
Mar 31, 2026
49.06
49.72
49.00
49.20
46.54
425,833
Mar 30, 2026
48.12
49.04
48.12
48.84
46.20
374,874
Mar 27, 2026
48.58
48.58
48.02
48.14
45.54
333,125
Mar 26, 2026
47.86
48.78
47.68
48.78
46.15
481,722
Mar 25, 2026
48.14
48.26
47.62
48.02
45.43
423,481
Mar 24, 2026
47.82
47.96
47.36
47.66
45.09
357,755
Mar 23, 2026
47.58
48.10
46.84
47.94
45.35
726,794
Mar 20, 2026
48.82
49.52
48.34
48.34
45.73
1,332,988
Mar 19, 2026
50.40
50.40
48.88
49.00
46.36
893,334
Mar 18, 2026
51.05
51.60
50.50
50.50
47.77
635,948
Mar 17, 2026
51.40
51.75
50.95
51.15
48.39
501,478
Mar 16, 2026
50.55
51.50
50.25
51.50
48.72
710,131
Mar 13, 2026
50.80
50.95
50.45
50.45
47.73
372,231
Mar 12, 2026
50.30
51.10
50.25
50.95
48.20
422,017
Mar 11, 2026
50.00
50.85
49.98
50.40
47.68
235,886
Mar 10, 2026
50.05
50.55
49.60
50.10
47.40
311,171
Mar 9, 2026
50.80
50.80
49.60
49.82
47.13
345,897
Mar 6, 2026
51.00
51.65
50.55
51.25
48.48
705,961
Mar 5, 2026
49.86
51.25
49.60
51.05
48.29
674,601
Mar 4, 2026
48.52
50.00
48.22
50.00
47.30
623,753
Mar 3, 2026
48.94
49.42
48.28
48.54
45.92
521,549
Mar 2, 2026
49.64
49.64
48.36
48.74
46.11
618,171
Feb 27, 2026
50.05
50.10
49.30
49.70
47.02
590,227
Feb 26, 2026
50.20
50.45
49.72
50.10
47.40
337,270
Feb 25, 2026
50.50
50.50
49.80
50.10
47.40
446,817
Feb 24, 2026
50.60
51.40
50.05
50.50
47.77
1,865,489
Feb 23, 2026
49.30
49.30
48.04
48.04
45.45
548,866
Feb 20, 2026
48.92
50.10
48.58
49.78
47.09
523,248
Feb 19, 2026
49.38
49.38
48.36
48.56
45.94
398,713
Feb 18, 2026
49.24
50.05
49.00
49.08
46.43
535,257
Feb 17, 2026
49.06
49.08
48.20
49.04
46.39
333,416
Feb 16, 2026
48.74
49.06
48.20
48.96
46.32
359,284
Feb 13, 2026
48.10
48.78
47.76
48.76
46.13
677,000
Feb 12, 2026
48.70
48.70
47.96
48.08
45.49
591,829
Feb 11, 2026
48.36
48.72
48.00
48.62
46.00
733,574
Feb 10, 2026
48.62
48.98
47.78
48.42
45.81
503,492
Feb 9, 2026
48.92
49.10
48.24
48.60
45.98
591,777
Feb 6, 2026
48.80
48.88
48.14
48.88
46.24
786,437
Feb 5, 2026
48.28
48.64
47.96
48.56
45.94
911,397
Feb 4, 2026
47.54
48.22
47.24
48.08
45.49
1,011,578
Feb 3, 2026
46.76
47.90
46.66
47.90
45.31
764,406
Feb 2, 2026
47.30
47.30
46.16
46.80
44.27
559,268
Jan 30, 2026
47.80
47.80
47.12
47.48
44.92
627,346
Jan 29, 2026
46.44
47.78
46.36
47.70
45.13
1,507,812
Jan 28, 2026
46.42
46.66
46.18
46.44
43.93
440,675
Jan 27, 2026
45.76
46.74
45.14
46.34
43.84
565,395
Jan 26, 2026
45.36
45.78
45.00
45.78
43.31
662,201
Jan 23, 2026
46.04
46.04
45.16
45.42
42.97
528,166
Jan 22, 2026
47.04
47.48
46.06
46.06
43.57
666,876
Jan 21, 2026
46.08
46.24
45.16
45.92
43.44
660,200
Jan 20, 2026
46.00
46.60
45.76
46.08
43.59
604,874
Jan 19, 2026
46.30
46.60
45.60
45.82
43.35
1,047,395
Jan 16, 2026
48.64
48.64
47.60
48.00
45.41
333,705
Jan 15, 2026
47.90
48.68
47.30
48.68
46.05
393,946
Jan 14, 2026
48.10
48.26
47.02
47.74
45.16
1,109,632
Jan 13, 2026
48.56
48.88
48.00
48.10
45.50
348,180
Jan 12, 2026
48.64
48.80
48.16
48.60
45.98
287,623
Jan 9, 2026
49.24
49.50
48.34
48.34
45.73
522,959
Jan 8, 2026
49.60
49.84
48.90
49.04
46.39
226,606
Jan 7, 2026
49.66
50.00
49.08
49.46
46.79
364,429
Jan 6, 2026
51.10
51.10
49.54
49.80
47.11
503,802
Jan 5, 2026
51.50
51.60
50.65
50.90
48.15
311,630
Jan 2, 2026
50.75
51.70
50.55
51.45
48.67
415,383
Dec 30, 2025
50.65
50.85
50.25
50.75
48.01
394,456
Dec 29, 2025
49.90
50.80
49.88
50.55
47.82
359,992
Dec 23, 2025
50.10
50.45
49.56
49.68
47.00
272,897
Dec 22, 2025
49.84
50.10
49.52
50.00
47.30
299,191
Dec 19, 2025
48.54
49.96
48.54
49.86
47.17
1,223,753
Dec 18, 2025
48.50
49.00
48.42
48.66
46.03
472,503
Dec 17, 2025
48.00
48.90
48.00
48.48
45.86
919,547
Dec 16, 2025
47.40
48.00
47.20
47.74
45.16
650,531
Dec 15, 2025
47.14
47.68
46.90
47.56
44.99
538,287
Dec 12, 2025
47.88
47.90
46.80
47.22
44.67
449,362
Dec 11, 2025
47.80
47.90
47.30
47.60
45.03
901,052
Dec 10, 2025
47.80
47.86
47.40
47.66
45.09
295,365
Dec 9, 2025
47.60
47.90
47.40
47.68
45.11
304,659
Dec 8, 2025
47.80
47.88
47.38
47.78
45.20
650,924
Dec 5, 2025
47.68
47.96
47.60
47.86
45.28
371,405
Dec 4, 2025
47.16
47.76
46.92
47.60
45.03
490,417
Dec 3, 2025
47.00
47.66
46.72
47.28
44.73
796,853
Dec 2, 2025
47.00
47.40
46.66
46.86
44.33
406,629
Dec 1, 2025
47.30
47.32
46.36
46.88
44.35
361,954
Nov 28, 2025
46.64
47.28
46.50
47.00
44.46
544,427
Nov 27, 2025
45.92
46.56
45.82
46.54
44.03
236,901
Nov 26, 2025
45.52
46.08
45.42
45.92
43.44
261,383
Nov 25, 2025
45.00
45.48
44.92
45.26
42.82
226,874
Nov 24, 2025
45.40
45.44
44.54
45.00
42.57
748,345
Nov 21, 2025
45.50
45.50
44.62
44.80
42.38
573,850
Nov 20, 2025
45.52
45.78
45.20
45.40
42.95
270,242
Nov 19, 2025
45.00
45.82
45.00
45.68
43.21
318,584
Nov 18, 2025
45.00
45.16
44.70
44.88
42.46
386,990
Nov 17, 2025
45.60
45.76
45.24
45.30
42.86
184,040
Nov 14, 2025
46.00
46.20
45.28
45.66
43.20
273,108
Nov 13, 2025
46.32
46.32
45.38
46.00
43.52
568,865
Nov 12, 2025
45.00
46.74
44.40
46.30
43.80
1,025,482
Nov 11, 2025
47.02
47.10
46.30
46.70
44.18
382,280
Nov 10, 2025
46.48
47.16
45.92
47.00
44.46
443,220
Nov 7, 2025
46.40
46.52
45.76
45.80
43.33
630,830
Nov 6, 2025
46.76
46.86
46.10
46.28
43.78
400,014
Nov 5, 2025
46.44
47.22
46.44
46.76
44.24
361,020
Nov 4, 2025
46.50
47.00
46.02
46.46
43.95
486,243
Nov 3, 2025
47.60
47.66
46.50
46.64
44.12
801,136
Oct 31, 2025
48.00
48.34
47.44
47.66
45.09
478,476
Oct 30, 2025
49.26
49.30
47.84
47.92
45.33
561,786
