Oslo - Delayed Quote NOK

Lerøy Seafood Group ASA (LSG.OL)

44.80

-0.30

(-0.67%)

At close: June 13 at 4:25:11 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	44.90	45.10	44.60	44.80	44.80	469,256
Jun 12, 2025	45.80	45.94	44.80	45.10	45.10	476,890
Jun 11, 2025	45.74	46.04	45.54	45.86	45.86	522,748
Jun 10, 2025	46.02	46.70	45.78	45.90	45.90	340,928
Jun 6, 2025	44.72	46.48	44.72	45.96	45.96	684,621
Jun 5, 2025	45.14	45.14	44.22	44.56	44.56	562,215
Jun 4, 2025	44.80	45.34	44.62	45.14	45.14	518,601
Jun 3, 2025	45.00	45.18	44.40	44.52	44.52	404,388
Jun 2, 2025	44.50	44.76	44.06	44.76	44.76	302,162
May 30, 2025	45.00	45.04	44.50	44.56	44.56	516,246
May 28, 2025	2.5 Dividend
May 28, 2025	45.00	45.34	43.94	44.42	44.42	692,352
May 27, 2025	47.12	47.70	46.88	47.20	44.70	551,851
May 26, 2025	47.76	47.92	47.04	47.18	44.68	427,983
May 23, 2025	46.92	47.80	46.72	47.48	44.97	568,739
May 22, 2025	48.00	48.00	46.60	46.62	44.15	362,832
May 21, 2025	47.60	48.28	47.42	48.16	45.61	568,025
May 20, 2025	48.10	48.12	46.84	47.52	45.00	1,222,965
May 19, 2025	48.60	48.64	47.54	48.06	45.51	355,487
May 16, 2025	48.34	49.20	48.08	48.30	45.74	935,417
May 15, 2025	47.00	48.22	46.08	47.96	45.42	1,127,261
May 14, 2025	45.60	46.32	45.38	46.24	43.79	819,940
May 13, 2025	45.00	45.36	44.84	45.18	42.79	469,976
May 12, 2025	45.00	45.20	44.46	44.96	42.58	499,522
May 9, 2025	44.30	45.08	43.84	44.76	42.39	533,606
May 8, 2025	44.50	44.50	44.00	44.14	41.80	384,512
May 7, 2025	44.52	44.52	43.54	44.32	41.97	852,794
May 6, 2025	44.28	44.76	43.92	44.52	42.16	1,176,924
May 5, 2025	46.22	46.50	45.80	46.20	43.75	422,337
May 2, 2025	45.70	46.24	45.38	46.24	43.79	500,589
Apr 30, 2025	45.00	45.90	44.94	45.36	42.96	334,637
Apr 29, 2025	44.48	45.14	44.46	44.92	42.54	266,348
Apr 28, 2025	44.44	44.62	43.98	44.52	42.16	735,286
Apr 25, 2025	45.52	45.90	43.94	44.22	41.88	1,089,987
Apr 24, 2025	46.62	46.64	45.42	45.50	43.09	510,032
Apr 23, 2025	45.00	46.58	45.00	46.52	44.06	897,626
Apr 22, 2025	44.08	44.10	43.10	43.96	41.63	632,040
Apr 16, 2025	44.70	44.80	43.52	43.92	41.59	437,365
Apr 15, 2025	44.38	44.68	44.24	44.56	42.20	350,674
Apr 14, 2025	44.88	44.88	44.00	44.20	41.86	473,632
Apr 11, 2025	43.50	44.28	42.76	44.26	41.92	1,122,555
Apr 10, 2025	46.60	46.60	43.40	43.64	41.33	1,066,933
Apr 9, 2025	43.20	44.18	42.48	43.38	41.08	893,975
Apr 8, 2025	44.70	44.96	43.64	44.60	42.24	490,664
Apr 7, 2025	43.20	45.04	41.64	44.42	42.07	1,386,233
Apr 4, 2025	45.98	47.12	45.08	45.16	42.77	618,946
Apr 3, 2025	45.74	47.00	45.06	46.34	43.89	650,447
Apr 2, 2025	48.32	48.38	47.22	47.22	44.72	588,108
Apr 1, 2025	49.58	49.58	47.90	48.16	45.61	318,967
Mar 31, 2025	48.70	49.38	48.20	49.22	46.61	333,321
Mar 28, 2025	50.20	50.35	48.54	48.96	46.37	1,030,704
Mar 27, 2025	51.05	51.05	49.70	50.15	47.49	303,794
Mar 26, 2025	51.75	51.80	50.45	50.55	47.87	406,099
Mar 25, 2025	50.55	51.45	50.55	51.00	48.30	554,802
Mar 24, 2025	51.40	51.65	50.65	50.85	48.16	290,985
Mar 21, 2025	51.00	51.50	51.00	51.30	48.58	777,972
Mar 20, 2025	51.00	51.35	50.45	50.95	48.25	641,218
Mar 19, 2025	50.90	51.15	50.35	51.10	48.39	205,997
Mar 18, 2025	50.25	51.20	50.25	50.75	48.06	312,808
Mar 17, 2025	50.00	50.45	49.70	50.30	47.64	303,794
Mar 14, 2025	49.02	50.00	48.84	49.92	47.28	464,839
Mar 13, 2025	48.50	49.12	48.32	48.72	46.14	361,276
Mar 12, 2025	49.54	49.54	48.28	48.40	45.84	444,265
Mar 11, 2025	50.55	50.55	49.04	49.42	46.80	662,415
Mar 10, 2025	50.40	51.00	49.64	50.10	47.45	526,834
Mar 7, 2025	50.20	50.80	50.15	50.40	47.73	466,669
Mar 6, 2025	51.10	51.45	50.00	50.20	47.54	273,396
Mar 5, 2025	50.60	51.85	50.60	51.00	48.30	333,571
Mar 4, 2025	52.00	52.30	50.35	50.50	47.83	490,865
Mar 3, 2025	53.10	53.20	51.80	52.25	49.48	766,407
Feb 28, 2025	51.40	54.00	51.40	53.10	50.29	1,153,732
Feb 27, 2025	52.00	52.05	51.40	51.40	48.68	581,341
Feb 26, 2025	53.05	53.50	52.40	52.50	49.72	422,696
Feb 25, 2025	51.90	53.20	51.75	53.05	50.24	1,287,286
Feb 24, 2025	52.20	52.30	51.80	51.85	49.10	322,822
Feb 21, 2025	51.90	52.35	51.65	51.90	49.15	310,238
Feb 20, 2025	53.10	53.15	51.65	51.70	48.96	702,673
Feb 19, 2025	55.00	55.50	52.60	53.40	50.57	1,052,958
Feb 18, 2025	54.90	55.60	54.30	54.65	51.76	227,560
Feb 17, 2025	55.00	55.10	54.20	54.95	52.04	346,101
Feb 14, 2025	54.70	55.30	54.55	55.30	52.37	198,143
Feb 13, 2025	53.75	54.95	53.70	54.70	51.80	246,578
Feb 12, 2025	55.00	55.00	53.50	53.85	51.00	166,669
Feb 11, 2025	54.00	54.15	53.55	54.15	51.28	152,784
Feb 10, 2025	53.60	54.35	53.50	53.95	51.09	183,025
Feb 7, 2025	54.00	54.35	53.65	53.80	50.95	239,355
Feb 6, 2025	53.80	54.10	53.65	54.00	51.14	222,583
Feb 5, 2025	53.80	54.00	53.35	53.65	50.81	687,779
Feb 4, 2025	54.40	54.85	53.40	53.50	50.67	519,043
Feb 3, 2025	54.00	54.80	53.85	54.45	51.57	608,830
Jan 31, 2025	56.15	56.50	55.60	56.15	53.18	378,667
Jan 30, 2025	55.80	56.85	55.80	56.30	53.32	748,972
Jan 29, 2025	55.00	55.80	54.40	55.80	52.84	769,902
Jan 28, 2025	53.65	54.85	53.65	54.85	51.94	453,103
Jan 27, 2025	53.50	54.10	53.35	53.65	50.81	374,349
Jan 24, 2025	54.25	54.25	53.55	53.95	51.09	673,609
Jan 23, 2025	53.40	54.45	53.35	53.85	51.00	671,821
Jan 22, 2025	52.70	53.35	52.55	53.35	50.52	407,998
Jan 21, 2025	52.30	52.70	52.20	52.70	49.91	360,475
Jan 20, 2025	51.85	52.60	51.85	52.45	49.67	317,690
Jan 17, 2025	52.90	53.25	51.85	51.85	49.10	880,161
Jan 16, 2025	52.50	53.10	52.25	52.35	49.58	554,603
Jan 15, 2025	50.00	51.85	50.00	51.80	49.06	832,799
Jan 14, 2025	49.60	50.60	49.56	50.15	47.49	472,524
Jan 13, 2025	49.02	49.44	48.34	49.22	46.61	510,354
Jan 10, 2025	49.74	49.98	49.26	49.26	46.65	341,961
Jan 9, 2025	49.00	50.25	49.00	49.88	47.24	485,711
Jan 8, 2025	49.06	49.58	48.34	48.90	46.31	473,915
Jan 7, 2025	48.90	49.16	48.18	49.08	46.48	579,177
Jan 6, 2025	49.50	49.66	48.80	48.80	46.22	353,297
Jan 3, 2025	49.22	49.74	48.92	49.42	46.80	305,344
Jan 2, 2025	49.10	49.94	49.10	49.20	46.59	552,193
Dec 30, 2024	49.22	49.44	48.82	49.16	46.56	241,558
Dec 27, 2024	48.62	49.30	48.62	49.20	46.59	273,562
Dec 23, 2024	48.76	49.08	48.48	48.64	46.06	243,594
Dec 20, 2024	48.20	48.70	47.70	48.64	46.06	551,648
Dec 19, 2024	48.42	48.70	47.96	48.40	45.84	565,672
Dec 18, 2024	48.58	49.52	48.20	48.74	46.16	563,423
Dec 17, 2024	50.20	50.20	48.36	48.46	45.89	831,425
Dec 16, 2024	51.70	52.00	50.05	50.30	47.64	1,007,803
Dec 13, 2024	53.25	53.45	52.85	53.20	50.38	404,081
Dec 12, 2024	52.25	53.40	52.25	53.10	50.29	490,762
Dec 11, 2024	51.50	52.55	51.30	52.15	49.39	1,083,840
Dec 10, 2024	52.40	52.40	51.10	51.40	48.68	430,851
Dec 9, 2024	52.60	52.80	51.75	52.25	49.48	335,463
Dec 6, 2024	52.40	52.90	52.20	52.55	49.77	331,623
Dec 5, 2024	51.40	52.30	51.30	52.10	49.34	445,463
Dec 4, 2024	51.20	52.15	51.20	51.65	48.91	350,408
Dec 3, 2024	51.00	51.55	50.95	51.15	48.44	250,644
Dec 2, 2024	51.50	52.00	51.00	51.05	48.35	487,424
Nov 29, 2024	51.40	51.95	51.40	51.50	48.77	423,427
Nov 28, 2024	51.20	52.05	50.85	51.50	48.77	372,015
Nov 27, 2024	51.20	52.00	51.20	51.90	49.15	341,355
Nov 26, 2024	52.55	52.60	51.10	51.30	48.58	688,061
Nov 25, 2024	52.15	53.00	52.15	52.90	50.10	600,482
Nov 22, 2024	51.10	52.20	50.80	52.00	49.25	756,915
Nov 21, 2024	50.20	51.15	49.84	51.10	48.39	435,605
Nov 20, 2024	49.84	51.30	49.84	50.35	47.68	615,135
Nov 19, 2024	50.10	50.45	48.86	49.44	46.82	1,101,686
Nov 18, 2024	51.00	52.50	50.20	50.30	47.64	1,125,817
Nov 15, 2024	49.28	51.30	49.22	51.00	48.30	1,187,331
Nov 14, 2024	48.00	49.98	46.50	49.30	46.69	2,872,234
Nov 13, 2024	51.00	51.50	50.60	51.15	48.44	418,268
Nov 12, 2024	51.00	51.25	50.50	51.15	48.44	324,297
Nov 11, 2024	51.30	51.70	50.85	51.20	48.49	297,148
Nov 8, 2024	51.10	52.00	50.80	51.05	48.35	935,039
Nov 7, 2024	51.25	51.45	50.40	51.00	48.30	488,453
Nov 6, 2024	51.40	52.10	50.90	51.45	48.72	800,659
Nov 5, 2024	50.05	51.35	50.05	51.20	48.49	510,308
Nov 4, 2024	50.45	51.25	50.05	50.85	48.16	364,411
Nov 1, 2024	50.95	50.95	50.10	50.50	47.83	425,504
Oct 31, 2024	51.35	51.40	50.00	50.50	47.83	908,680
Oct 30, 2024	51.70	52.10	51.15	51.15	48.44	792,049
Oct 29, 2024	53.05	53.05	51.30	51.70	48.96	750,732
Oct 28, 2024	52.90	53.15	52.00	52.95	50.15	578,733
Oct 25, 2024	52.80	53.00	52.40	52.65	49.86	396,718
Oct 24, 2024	52.25	53.20	52.25	52.75	49.96	379,741
Oct 23, 2024	51.75	52.35	51.70	52.10	49.34	224,452
Oct 22, 2024	52.35	52.75	51.70	51.70	48.96	273,630
Oct 21, 2024	52.55	53.20	52.30	52.35	49.58	372,804
Oct 18, 2024	53.65	53.75	52.50	52.55	49.77	524,400
Oct 17, 2024	52.90	54.00	52.80	53.50	50.67	691,160
Oct 16, 2024	53.05	53.20	51.70	53.00	50.19	842,427
Oct 15, 2024	52.30	53.55	52.10	53.30	50.48	767,564
Oct 14, 2024	52.05	53.05	51.95	52.10	49.34	603,636
Oct 11, 2024	52.30	52.30	51.60	52.05	49.29	282,772
Oct 10, 2024	50.55	52.90	50.55	52.30	49.53	979,921
Oct 9, 2024	49.20	50.85	49.20	50.70	48.01	271,477
Oct 8, 2024	50.40	50.40	49.22	49.52	46.90	309,305
Oct 7, 2024	50.50	50.60	49.80	50.10	47.45	452,700
Oct 4, 2024	50.00	51.00	49.98	51.00	48.30	699,419
Oct 3, 2024	49.50	50.15	49.50	50.00	47.35	906,074
Oct 2, 2024	49.84	50.10	48.74	50.00	47.35	945,251
Oct 1, 2024	48.26	50.55	48.20	50.00	47.35	974,780
Sep 30, 2024	47.80	48.40	47.52	48.38	45.82	307,829
Sep 27, 2024	47.94	48.22	47.44	47.84	45.31	294,056
Sep 26, 2024	47.50	48.70	47.50	47.62	45.10	470,985
Sep 25, 2024	47.84	48.00	47.14	47.60	45.08	450,045
Sep 24, 2024	48.82	48.82	47.86	47.96	45.42	333,527
Sep 23, 2024	48.70	49.52	48.30	48.44	45.87	377,090
Sep 20, 2024	48.22	48.90	47.74	48.58	46.01	647,759
Sep 19, 2024	49.00	49.00	48.00	48.00	45.46	292,919
Sep 18, 2024	48.50	48.60	48.04	48.60	46.03	342,828
Sep 17, 2024	49.00	49.00	48.08	48.48	45.91	307,465
Sep 16, 2024	48.92	49.10	48.36	48.74	46.16	253,832
Sep 13, 2024	48.94	49.14	48.34	49.08	46.48	317,276
Sep 12, 2024	49.04	49.40	48.62	48.62	46.04	175,303
Sep 11, 2024	49.00	49.46	48.56	49.00	46.40	294,248
Sep 10, 2024	50.70	50.70	48.96	49.00	46.40	485,635
Sep 9, 2024	48.76	50.75	48.76	50.70	48.01	689,442
Sep 6, 2024	48.70	48.70	47.80	48.30	45.74	175,459
Sep 5, 2024	48.80	49.28	48.36	48.70	46.12	203,404
Sep 4, 2024	47.58	48.62	47.30	48.60	46.03	287,082
Sep 3, 2024	49.10	49.28	47.76	47.86	45.33	578,427
Sep 2, 2024	50.30	50.30	48.96	49.02	46.42	234,723
Aug 30, 2024	49.80	50.25	49.60	50.25	47.59	468,767
Aug 29, 2024	50.70	50.80	49.50	49.74	47.11	525,921
Aug 28, 2024	51.00	51.20	50.50	50.70	48.01	255,998
Aug 27, 2024	51.25	51.55	51.00	51.20	48.49	353,160
Aug 26, 2024	50.00	51.50	49.98	51.25	48.54	436,282
Aug 23, 2024	51.70	51.70	50.10	50.15	47.49	640,000
Aug 22, 2024	51.45	52.30	51.40	51.45	48.72	1,310,254
Aug 21, 2024	49.00	51.55	48.00	51.25	48.54	2,121,161
Aug 20, 2024	49.90	50.10	48.82	49.00	46.40	973,264
Aug 19, 2024	49.50	50.30	49.50	50.30	47.64	817,951
Aug 16, 2024	50.00	50.00	49.14	49.62	46.99	566,318
Aug 15, 2024	49.00	50.20	48.80	49.30	46.69	804,617
Aug 14, 2024	49.98	49.98	48.92	49.00	46.40	1,114,226
Aug 13, 2024	48.52	50.30	48.40	49.72	47.09	2,079,647
Aug 12, 2024	47.72	48.00	47.32	47.84	45.31	458,238
Aug 9, 2024	48.76	48.76	47.74	47.74	45.21	631,257
Aug 8, 2024	47.20	48.60	46.92	48.48	45.91	1,005,236
Aug 7, 2024	45.88	47.42	45.56	47.42	44.91	559,345
Aug 6, 2024	44.54	45.98	44.54	45.72	43.30	477,191
Aug 5, 2024	44.94	45.60	44.02	44.52	42.16	612,601
Aug 2, 2024	46.10	46.78	45.50	46.38	43.92	663,056
Aug 1, 2024	47.48	47.68	46.52	46.80	44.32	279,849
Jul 31, 2024	47.42	48.00	47.20	47.40	44.89	592,708
Jul 30, 2024	46.24	47.46	46.24	47.38	44.87	1,272,352
Jul 29, 2024	44.62	46.24	44.50	46.04	43.60	698,766
Jul 26, 2024	44.36	45.00	44.26	44.54	42.18	495,820
Jul 25, 2024	44.00	44.46	43.54	44.46	42.11	326,101
Jul 24, 2024	43.80	44.20	43.60	44.12	41.78	279,701
Jul 23, 2024	43.80	43.80	43.34	43.72	41.40	277,106
Jul 22, 2024	43.00	43.76	43.00	43.58	41.27	365,001
Jul 19, 2024	43.20	43.36	42.82	43.20	40.91	335,380
Jul 18, 2024	42.44	43.18	42.40	43.14	40.86	496,128
Jul 17, 2024	41.92	42.46	41.72	42.46	40.21	358,259
Jul 16, 2024	41.98	42.10	41.54	42.10	39.87	333,221
Jul 15, 2024	42.10	42.36	41.64	41.68	39.47	436,294
Jul 12, 2024	42.00	42.30	41.50	42.04	39.81	333,276
Jul 11, 2024	42.10	42.20	41.54	41.66	39.45	562,776
Jul 10, 2024	42.10	42.56	42.02	42.22	39.98	151,245
Jul 9, 2024	43.20	43.40	42.32	42.32	40.08	329,518
Jul 8, 2024	43.14	43.56	43.06	43.32	41.03	206,342
Jul 5, 2024	43.40	44.00	43.14	43.30	41.01	586,747
Jul 4, 2024	42.82	42.98	42.34	42.54	40.29	354,678
Jul 3, 2024	43.80	43.80	42.68	42.68	40.42	494,660
Jul 2, 2024	42.68	43.76	42.14	43.76	41.44	756,726
Jul 1, 2024	43.00	43.48	42.64	42.74	40.48	492,749
Jun 28, 2024	42.00	43.64	41.00	43.26	40.97	1,492,627
Jun 27, 2024	43.90	43.90	42.82	43.18	40.89	1,063,865
Jun 26, 2024	45.16	45.64	43.40	43.40	41.10	1,607,797
Jun 25, 2024	45.20	45.70	44.82	45.64	43.22	486,392
Jun 24, 2024	46.38	46.44	44.62	45.28	42.88	940,281
Jun 21, 2024	45.94	46.80	45.94	46.38	43.92	736,396
Jun 20, 2024	46.52	46.60	45.96	46.14	43.70	838,156
Jun 19, 2024	46.72	46.92	46.22	46.74	44.26	469,030
Jun 18, 2024	46.98	47.20	46.52	46.64	44.17	777,217
Jun 17, 2024	46.56	46.82	46.22	46.66	44.19	1,052,479
Jun 14, 2024	45.60	46.82	45.54	46.70	44.23	1,218,495
Jun 13, 2024	44.08	45.96	43.96	45.62	43.20	1,023,218

2871.T Nichirei Corporation

1,872.50

-0.27%

ORKLY Orkla ASA

11.18

+0.45%

TKN.BK Taokaenoi Food & Marketing Public Company Limited

5.25

0.00%

ORK.OL Orkla ASA

110.00

-0.27%

ASBFY Associated British Foods plc

28.09

-0.57%

ITM.MI Italmobiliare S.p.A.

25.50

-2.86%

EBRO.MC Ebro Foods, S.A.

17.68

-1.23%

BN.PA Danone S.A.

72.62

-0.82%

NOMD Nomad Foods Limited

17.10

-2.62%

NESN.SW Nestlé S.A.

84.25

-1.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Lerøy Seafood Group ASA (LSG.OL)

Related Tickers