Australia markets close in 3 hours 32 minutes

Lerøy Seafood Group ASA (0GM2.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
48.83+0.03 (+0.07%)
At close: 05:15PM BST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 202448.8349.1048.4048.8348.8316,308
13 Sept 202448.8049.1448.4848.8048.807,826
12 Sept 202449.1949.0048.8049.1949.195,270
11 Sept 202448.7149.4448.5649.4249.4212,040
10 Sept 202450.6049.7849.2549.0849.0811,569
09 Sept 202448.7550.7049.9450.3150.3145,324
06 Sept 202448.5548.5047.8648.4948.498,054
05 Sept 202448.2849.1048.7248.9448.9419,076
04 Sept 202447.5848.5847.5448.2048.2015,316
03 Sept 202449.2248.9048.0048.4548.4526,520
02 Sept 202450.2650.1549.0049.5349.5313,201
30 Aug 202449.9250.1049.8049.9249.9222,852
29 Aug 202449.8650.2049.5649.8149.8146,401
28 Aug 202451.0451.0050.5551.0451.047,131
27 Aug 202451.8351.5051.0051.0851.0816,031
23 Aug 202451.5851.3050.1550.7550.75113,844
22 Aug 202451.3352.2051.5552.0052.00113,819
21 Aug 202449.1951.5048.5651.2851.2885,754
20 Aug 202449.9050.0048.8849.1849.1831,295
19 Aug 202449.5350.1549.5049.5349.5372,256
16 Aug 202449.4849.9249.2249.4849.4816,348
15 Aug 202448.7950.1049.1449.4249.4263,015
14 Aug 202449.8149.3649.0049.0349.0340,884
13 Aug 202448.5150.0548.6650.0550.05131,182
12 Aug 202447.8148.0047.3647.8147.8150,629
09 Aug 202448.9948.6647.9248.3448.3430,241
08 Aug 202447.1148.3446.8648.4748.4719,528
07 Aug 202445.8047.0045.5246.9346.937,293
06 Aug 202444.9445.7045.0245.5545.5512,403
05 Aug 202445.1645.5844.1044.4944.4921,204
02 Aug 202446.2946.5645.5446.2346.2324,617
01 Aug 202447.4647.1846.5446.7646.7614,733
31 July 202448.0047.9647.4647.2847.2820,648
30 July 202446.5247.4046.4447.2247.2215,007
29 July 202444.6945.9644.9245.9845.9813,971
26 July 202444.3644.7044.3244.9644.9621,335
25 July 202443.9344.4843.6243.9343.935,231
24 July 202443.7544.1043.6043.7543.7515,853
23 July 202443.2243.7243.4243.8343.8315,237
22 July 202443.2243.7243.2443.2243.2265,267
19 July 202443.2043.3243.1043.2043.206,040
18 July 202442.4443.1642.8243.0143.018,859
17 July 202442.5042.3841.9041.9041.908,811
16 July 202441.9841.9641.6441.9841.986,159
15 July 202442.0742.2641.8042.0742.0717,390
12 July 202441.8242.2241.6641.8241.827,858
11 July 202442.2342.0241.5841.6041.6025,410
10 July 202442.4042.5642.1442.4042.405,567
09 July 202443.3043.2242.5242.6442.644,660
08 July 202443.2443.5043.1443.2443.2421,762
05 July 202443.4243.9043.2043.4243.4228,487
04 July 202442.9542.9042.4642.9542.955,828
03 July 202443.8343.4442.8043.1743.178,325
02 July 202442.6443.5842.4643.2443.2419,478
01 July 202442.9143.2042.7242.9142.915,770
28 June 202442.1743.5542.0243.0743.0719,024
27 June 202443.7343.4242.9243.0343.0348,231
26 June 202445.6445.1443.7843.6143.6123,792
25 June 202445.3145.6844.9445.3145.3116,058
24 June 202446.9946.3844.6244.9444.942,929,788
21 June 202446.0346.6846.1046.7246.7220,955
20 June 202446.5446.5246.2446.5446.5415,051
19 June 202446.3746.8446.4846.3746.376,179
18 June 202447.1147.0846.6447.1147.1110,468
17 June 202446.6246.8046.3046.6246.6225,483
14 June 202445.9046.6245.5646.4846.4841,262
13 June 202444.2845.9244.0845.5545.5512,300
12 June 202444.1644.2843.8244.1644.1611,391
11 June 202444.6744.7844.0443.9543.9512,568
10 June 202445.1045.2444.6845.1045.10907,661
07 June 202444.9845.3445.0444.9844.9821,886
06 June 202444.4745.1044.7245.2345.239,266
05 June 202446.0145.1444.5845.2345.2315,498
04 June 202446.4045.7044.5445.0445.043,839
03 June 202446.2546.4446.1646.2546.2511,205
31 May 202446.8347.2446.0246.1346.13124,907
30 May 202446.3746.7445.9446.3746.3723,895
29 May 202447.0546.8045.9446.3546.3540,686
29 May 20242.5 Dividend
28 May 202450.9949.7649.3249.5747.0731,204
24 May 202448.6748.7248.1048.6746.224,150
23 May 202448.6549.2848.4849.2946.8017,008
22 May 202449.8349.2448.7849.0946.6110,324
21 May 202450.6950.6549.7049.7247.2119,122
20 May 202450.0750.0750.0750.0747.54-
17 May 202450.0750.0750.0750.0747.54-
16 May 202450.1750.2548.9250.0747.5420,952
15 May 202450.4452.6051.0051.0448.4768,964
14 May 202449.6650.1549.1249.6647.1613,512
13 May 202449.5849.7249.3049.5847.087,073
10 May 202449.1349.8849.4649.9647.4412,617
09 May 202449.2949.2949.2949.2946.80-
08 May 202448.5349.4649.0449.2946.8091,328
07 May 202448.3848.7848.1848.3845.9411,986
03 May 202448.6748.6647.6848.5146.0626,067
02 May 202449.9049.0349.0348.5146.0667,798
01 May 202449.0349.0349.0349.0346.56-
30 Apr 202448.3049.2048.4249.0346.5618,323
29 Apr 202448.2048.6248.1448.2045.778,927
26 Apr 202447.5448.1247.2247.5445.1443,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...