Lerøy Seafood Group ASA (LSG.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 45.94 | 46.80 | 45.94 | 46.38 | 46.38 | 736,396 |
| Jun 20, 2024 | 46.52 | 46.60 | 45.96 | 46.14 | 46.14 | 838,156 |
| Jun 19, 2024 | 46.72 | 46.92 | 46.22 | 46.74 | 46.74 | 469,030 |
| Jun 18, 2024 | 46.98 | 47.20 | 46.52 | 46.64 | 46.64 | 777,217 |
| Jun 17, 2024 | 46.56 | 46.82 | 46.22 | 46.66 | 46.66 | 1,052,479 |
| Jun 14, 2024 | 45.60 | 46.82 | 45.54 | 46.70 | 46.70 | 1,218,495 |
| Jun 13, 2024 | 44.08 | 45.96 | 43.96 | 45.62 | 45.62 | 1,023,218 |
| Jun 12, 2024 | 44.12 | 44.44 | 43.68 | 44.22 | 44.22 | 316,433 |
| Jun 11, 2024 | 44.56 | 44.90 | 43.94 | 44.26 | 44.26 | 429,656 |
| Jun 10, 2024 | 45.02 | 45.38 | 44.56 | 44.56 | 44.56 | 316,773 |
| Jun 07, 2024 | 44.84 | 45.40 | 44.80 | 45.36 | 45.36 | 635,751 |
| Jun 06, 2024 | 45.04 | 45.28 | 44.70 | 44.84 | 44.84 | 324,937 |
| Jun 05, 2024 | 44.60 | 45.24 | 44.38 | 45.00 | 45.00 | 525,864 |
| Jun 04, 2024 | 46.50 | 46.50 | 44.44 | 44.56 | 44.56 | 539,208 |
| Jun 03, 2024 | 46.14 | 46.58 | 46.12 | 46.30 | 46.30 | 412,772 |
| May 31, 2024 | 46.70 | 47.40 | 45.98 | 46.02 | 46.02 | 1,162,841 |
| May 30, 2024 | 46.24 | 46.78 | 45.78 | 46.70 | 46.70 | 592,298 |
| May 29, 2024 | 47.00 | 47.08 | 45.86 | 46.24 | 46.24 | 1,006,909 |
| May 29, 2024 | 2.5 Dividend | |||||
| May 28, 2024 | 50.25 | 50.40 | 49.14 | 46.92 | 44.42 | 805,199 |
| May 27, 2024 | 49.74 | 50.55 | 49.44 | 50.25 | 47.57 | 881,374 |
| May 24, 2024 | 48.52 | 48.84 | 48.10 | 48.80 | 46.20 | 381,962 |
| May 23, 2024 | 48.86 | 49.28 | 48.38 | 48.66 | 46.07 | 541,638 |
| May 22, 2024 | 49.60 | 49.70 | 48.66 | 48.86 | 46.26 | 344,581 |
| May 21, 2024 | 50.70 | 50.80 | 49.52 | 49.52 | 46.88 | 581,106 |
| May 16, 2024 | 50.50 | 50.50 | 48.92 | 50.25 | 47.57 | 1,226,954 |
| May 15, 2024 | 50.25 | 52.60 | 50.25 | 51.40 | 48.66 | 1,723,365 |
| May 14, 2024 | 49.80 | 50.30 | 49.10 | 49.72 | 47.07 | 676,639 |
| May 13, 2024 | 49.70 | 49.82 | 49.06 | 49.82 | 47.17 | 581,129 |
| May 10, 2024 | 49.20 | 50.00 | 49.12 | 49.72 | 47.07 | 745,674 |
| May 08, 2024 | 48.34 | 49.50 | 48.34 | 49.30 | 46.67 | 932,598 |
| May 07, 2024 | 48.44 | 49.02 | 48.04 | 48.20 | 45.63 | 593,384 |
| May 06, 2024 | 48.32 | 48.60 | 47.96 | 48.52 | 45.93 | 426,753 |
| May 03, 2024 | 48.32 | 48.96 | 47.58 | 48.30 | 45.73 | 645,878 |
| May 02, 2024 | 49.90 | 50.40 | 48.38 | 48.86 | 46.26 | 761,188 |
| Apr 30, 2024 | 48.14 | 49.20 | 48.14 | 49.20 | 46.58 | 547,472 |
| Apr 29, 2024 | 48.10 | 48.72 | 47.76 | 48.36 | 45.78 | 534,432 |
| Apr 26, 2024 | 47.58 | 48.18 | 47.20 | 48.10 | 45.54 | 425,074 |
| Apr 25, 2024 | 46.84 | 47.72 | 46.54 | 47.60 | 45.06 | 411,290 |
| Apr 24, 2024 | 46.66 | 47.16 | 45.86 | 47.06 | 44.55 | 470,393 |
| Apr 23, 2024 | 46.92 | 47.00 | 46.50 | 46.66 | 44.17 | 225,899 |
| Apr 22, 2024 | 45.98 | 46.72 | 45.78 | 46.52 | 44.04 | 380,065 |
| Apr 19, 2024 | 45.60 | 46.04 | 45.40 | 45.90 | 43.45 | 439,033 |
| Apr 18, 2024 | 45.22 | 45.64 | 45.04 | 45.58 | 43.15 | 340,319 |
| Apr 17, 2024 | 45.50 | 45.78 | 45.26 | 45.40 | 42.98 | 393,218 |
| Apr 16, 2024 | 45.92 | 46.26 | 45.50 | 45.76 | 43.32 | 433,533 |
| Apr 15, 2024 | 46.62 | 46.64 | 46.02 | 46.06 | 43.61 | 333,880 |
| Apr 12, 2024 | 47.02 | 47.28 | 46.70 | 46.70 | 44.21 | 386,298 |
| Apr 11, 2024 | 47.36 | 47.58 | 46.82 | 46.90 | 44.40 | 303,556 |
| Apr 10, 2024 | 47.50 | 47.50 | 46.88 | 47.32 | 44.80 | 446,820 |
| Apr 09, 2024 | 47.54 | 47.58 | 47.08 | 47.34 | 44.82 | 282,924 |
| Apr 08, 2024 | 46.02 | 47.56 | 46.02 | 47.56 | 45.03 | 437,287 |
| Apr 05, 2024 | 45.40 | 46.38 | 45.28 | 46.38 | 43.91 | 451,766 |
| Apr 04, 2024 | 46.10 | 46.36 | 45.50 | 46.00 | 43.55 | 506,872 |
| Apr 03, 2024 | 47.10 | 47.12 | 46.14 | 46.32 | 43.85 | 398,373 |
| Apr 02, 2024 | 48.00 | 48.40 | 46.86 | 47.10 | 44.59 | 666,451 |
| Mar 27, 2024 | 47.80 | 48.24 | 47.70 | 47.76 | 45.22 | 184,570 |
| Mar 26, 2024 | 47.64 | 47.80 | 47.38 | 47.58 | 45.04 | 229,350 |
| Mar 25, 2024 | 48.46 | 48.46 | 47.50 | 47.76 | 45.22 | 236,679 |
| Mar 22, 2024 | 47.92 | 48.54 | 47.92 | 48.46 | 45.88 | 419,070 |
| Mar 21, 2024 | 48.80 | 48.80 | 47.68 | 47.92 | 45.37 | 451,369 |
| Mar 20, 2024 | 48.32 | 48.84 | 48.10 | 48.56 | 45.97 | 504,783 |
| Mar 19, 2024 | 47.84 | 48.90 | 47.78 | 48.26 | 45.69 | 503,341 |
| Mar 18, 2024 | 47.40 | 47.94 | 47.00 | 47.64 | 45.10 | 437,889 |
| Mar 15, 2024 | 47.46 | 47.46 | 46.68 | 47.06 | 44.55 | 754,610 |
| Mar 14, 2024 | 46.90 | 47.62 | 46.62 | 47.10 | 44.59 | 492,194 |
| Mar 13, 2024 | 47.02 | 47.06 | 46.62 | 46.90 | 44.40 | 416,216 |
| Mar 12, 2024 | 47.12 | 47.50 | 46.68 | 47.08 | 44.57 | 439,874 |
| Mar 11, 2024 | 48.62 | 48.62 | 47.06 | 47.06 | 44.55 | 568,990 |
| Mar 08, 2024 | 47.50 | 48.68 | 47.26 | 48.66 | 46.07 | 687,418 |
| Mar 07, 2024 | 47.92 | 48.00 | 47.20 | 47.42 | 44.89 | 560,247 |
| Mar 06, 2024 | 47.34 | 48.46 | 47.10 | 47.92 | 45.37 | 800,207 |
| Mar 05, 2024 | 47.00 | 47.80 | 47.00 | 47.62 | 45.08 | 537,192 |
| Mar 04, 2024 | 47.20 | 47.56 | 46.44 | 47.26 | 44.74 | 848,763 |
| Mar 01, 2024 | 46.90 | 47.40 | 46.32 | 47.28 | 44.76 | 909,257 |
| Feb 29, 2024 | 45.74 | 47.42 | 45.04 | 46.90 | 44.40 | 1,989,174 |
| Feb 28, 2024 | 44.00 | 45.98 | 42.58 | 44.94 | 42.55 | 3,857,163 |
| Feb 27, 2024 | 39.80 | 40.32 | 39.40 | 40.00 | 37.87 | 850,037 |
| Feb 26, 2024 | 40.24 | 40.42 | 39.88 | 39.88 | 37.76 | 608,960 |
| Feb 23, 2024 | 41.30 | 41.56 | 40.04 | 40.42 | 38.27 | 766,029 |
| Feb 22, 2024 | 41.50 | 41.70 | 41.22 | 41.26 | 39.06 | 339,847 |
| Feb 21, 2024 | 41.34 | 41.68 | 41.08 | 41.50 | 39.29 | 247,885 |
| Feb 20, 2024 | 40.92 | 41.42 | 40.88 | 41.26 | 39.06 | 279,707 |
| Feb 19, 2024 | 42.00 | 42.16 | 40.98 | 41.38 | 39.18 | 423,122 |
| Feb 16, 2024 | 41.60 | 42.30 | 41.54 | 41.92 | 39.69 | 590,037 |
| Feb 15, 2024 | 41.04 | 41.60 | 40.74 | 41.60 | 39.38 | 568,256 |
| Feb 14, 2024 | 41.50 | 41.76 | 40.90 | 40.92 | 38.74 | 322,309 |
| Feb 13, 2024 | 41.06 | 41.54 | 40.86 | 41.26 | 39.06 | 436,098 |
| Feb 12, 2024 | 41.78 | 41.90 | 41.04 | 41.18 | 38.99 | 433,353 |
| Feb 09, 2024 | 42.56 | 42.64 | 41.74 | 41.74 | 39.52 | 516,979 |
| Feb 08, 2024 | 43.10 | 43.14 | 42.36 | 42.40 | 40.14 | 325,577 |
| Feb 07, 2024 | 43.12 | 43.42 | 42.82 | 43.22 | 40.92 | 356,571 |
| Feb 06, 2024 | 42.10 | 43.40 | 42.02 | 43.38 | 41.07 | 576,193 |
| Feb 05, 2024 | 42.00 | 42.70 | 42.00 | 42.10 | 39.86 | 576,691 |
| Feb 02, 2024 | 42.00 | 42.66 | 41.88 | 42.00 | 39.76 | 495,613 |
| Feb 01, 2024 | 42.02 | 42.52 | 41.88 | 42.10 | 39.86 | 306,391 |
| Jan 31, 2024 | 42.00 | 42.44 | 41.68 | 42.36 | 40.10 | 323,074 |
| Jan 30, 2024 | 42.40 | 42.64 | 41.88 | 41.88 | 39.65 | 441,673 |
| Jan 29, 2024 | 41.90 | 42.26 | 41.60 | 42.22 | 39.97 | 502,225 |
| Jan 26, 2024 | 41.68 | 42.18 | 41.12 | 41.86 | 39.63 | 870,181 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.