Mail

0GM2.IL - Lerøy Seafood Group ASA

IOB - IOB Delayed price. Currency in NOK

Show:

Historical prices

Frequency:

Daily

Currency in NOKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	0.00	0.00	0.00	50.54	50.54	12,203
30 May 2023	49.62	51.30	50.10	50.40	50.40	194,553
26 May 2023	52.65	52.55	48.90	49.09	49.09	11,652,178
25 May 2023	47.34	53.35	47.06	52.25	52.25	2,746,776
24 May 2023	48.34	47.70	47.32	47.71	47.71	29,239
24 May 2023	2.5 Dividend
23 May 2023	49.27	50.90	49.42	50.60	48.10	230,160
22 May 2023	50.64	50.95	50.40	50.64	48.14	91,391
19 May 2023	51.72	52.40	50.95	51.28	48.74	173,058
18 May 2023	51.17	51.17	51.17	51.17	48.65	-
17 May 2023	51.17	51.17	51.17	51.17	48.65	-
16 May 2023	51.78	52.00	50.20	51.17	48.65	160,629
15 May 2023	53.67	55.00	53.45	54.45	51.76	46,058
12 May 2023	54.40	54.40	53.55	54.40	51.71	3,019,633
11 May 2023	53.08	55.35	53.50	53.92	51.26	1,398,453
10 May 2023	53.53	53.60	52.35	52.80	50.19	35,841
09 May 2023	54.15	54.20	52.50	53.28	50.64	131,972
05 May 2023	53.88	52.80	52.05	52.35	49.76	27,685
04 May 2023	54.30	54.20	53.45	53.47	50.83	25,179
03 May 2023	55.92	55.75	53.80	54.30	51.62	36,095
02 May 2023	55.88	56.80	55.70	55.78	53.02	29,879
28 Apr 2023	56.35	56.30	55.95	56.35	53.57	79,078
27 Apr 2023	55.83	56.55	55.80	55.72	52.97	67,000
26 Apr 2023	54.90	55.80	55.35	55.63	52.88	49,226
25 Apr 2023	55.03	55.26	54.55	55.03	52.31	37,160
24 Apr 2023	56.45	56.60	55.20	55.67	52.92	23,821
21 Apr 2023	54.70	56.35	55.45	56.20	53.42	77,579
20 Apr 2023	55.53	55.70	54.85	55.53	52.78	94,489
19 Apr 2023	55.92	56.15	55.30	55.92	53.16	89,842
18 Apr 2023	56.20	57.25	55.75	56.20	53.42	48,645
17 Apr 2023	55.03	56.45	55.45	55.83	53.07	137,926
14 Apr 2023	53.83	55.10	53.95	54.65	51.95	71,852
13 Apr 2023	53.53	54.60	53.45	54.30	51.62	72,580
12 Apr 2023	52.35	52.85	51.80	52.35	49.76	71,808
11 Apr 2023	52.15	52.75	51.70	52.15	49.57	82,322
06 Apr 2023	52.75	52.75	52.75	52.75	50.14	-
05 Apr 2023	52.95	52.10	51.35	52.75	50.14	15,769
04 Apr 2023	52.75	53.25	52.25	52.75	50.14	87,645
03 Apr 2023	54.15	53.65	52.85	53.33	50.69	17,658
31 Mar 2023	52.85	54.40	53.10	54.40	51.71	161,965
30 Mar 2023	51.23	52.45	50.25	51.88	49.31	104,200
29 Mar 2023	50.40	50.70	49.62	49.68	47.23	53,221
28 Mar 2023	47.20	50.70	47.90	50.25	47.77	108,237
27 Mar 2023	50.65	51.30	49.76	49.87	47.41	96,717
24 Mar 2023	52.05	52.05	49.52	49.77	47.31	143,188
23 Mar 2023	50.74	52.40	51.20	51.63	49.07	82,770
22 Mar 2023	49.90	51.70	49.74	51.53	48.98	112,344
21 Mar 2023	49.13	50.25	49.60	49.86	47.40	84,389
20 Mar 2023	48.10	49.16	47.44	48.75	46.34	122,936
17 Mar 2023	49.72	50.50	48.62	48.73	46.32	137,982
16 Mar 2023	48.55	50.10	48.60	49.90	47.44	50,458
15 Mar 2023	49.42	50.35	48.74	49.29	46.85	34,178
14 Mar 2023	47.79	49.74	48.00	49.08	46.66	62,258
13 Mar 2023	49.81	50.20	47.94	48.36	45.97	61,627
10 Mar 2023	48.67	50.45	48.54	50.05	47.58	162,886
09 Mar 2023	49.03	49.62	49.00	49.68	47.23	105,265
08 Mar 2023	50.01	50.10	49.58	50.01	47.54	33,077
07 Mar 2023	51.33	51.50	50.31	50.60	48.10	22,284
06 Mar 2023	51.19	51.95	51.00	51.92	49.36	33,300
03 Mar 2023	51.22	51.35	50.70	51.22	48.69	16,991
02 Mar 2023	50.84	52.00	50.90	50.94	48.42	66,716
01 Mar 2023	50.17	52.15	50.90	51.42	48.88	48,204
28 Feb 2023	50.29	51.90	49.96	51.78	49.22	121,804
27 Feb 2023	48.45	50.60	48.70	50.46	47.97	163,262
24 Feb 2023	48.53	49.20	48.58	49.24	46.80	105,243
23 Feb 2023	49.27	49.84	48.66	49.24	46.80	99,900
22 Feb 2023	49.29	50.45	49.44	49.97	47.50	172,401
21 Feb 2023	51.42	51.85	49.72	51.23	48.70	440,608
20 Feb 2023	55.03	55.40	54.60	55.03	52.31	45,979
17 Feb 2023	54.85	55.25	54.40	54.85	52.14	121,759
16 Feb 2023	55.22	55.50	54.55	55.22	52.50	39,035
15 Feb 2023	56.10	56.35	55.15	55.42	52.69	68,753
14 Feb 2023	58.00	56.05	55.10	55.58	52.83	57,805
13 Feb 2023	56.55	56.25	55.70	55.78	53.02	44,250
10 Feb 2023	57.83	57.95	56.25	56.15	53.38	54,368
09 Feb 2023	57.63	58.25	57.60	57.63	54.78	14,805
08 Feb 2023	57.38	58.70	57.55	58.20	55.32	25,313
07 Feb 2023	56.55	57.31	56.05	56.55	53.76	23,414
06 Feb 2023	56.30	56.80	55.80	56.30	53.52	33,038
03 Feb 2023	56.45	57.25	55.60	56.35	53.57	179,180
02 Feb 2023	59.28	60.00	53.85	56.20	53.42	198,736
01 Feb 2023	58.50	59.85	58.55	59.33	56.39	99,593
31 Jan 2023	58.85	58.90	58.30	58.85	55.94	145,385
30 Jan 2023	57.22	59.20	57.90	58.85	55.94	120,703
27 Jan 2023	57.53	58.30	57.00	57.53	54.68	56,302
26 Jan 2023	58.25	59.05	56.70	57.22	54.40	100,783
25 Jan 2023	57.08	59.55	56.35	59.33	56.39	106,137
24 Jan 2023	57.88	58.95	57.10	57.83	54.97	150,037
23 Jan 2023	55.53	55.40	55.10	55.53	52.78	22,859
20 Jan 2023	55.08	55.55	54.10	55.08	52.35	40,100
19 Jan 2023	55.17	54.90	54.35	54.35	51.66	66,642
18 Jan 2023	56.30	57.10	54.90	55.42	52.69	88,194
17 Jan 2023	56.55	57.25	55.75	55.78	53.02	57,659
16 Jan 2023	57.13	56.50	56.05	56.30	53.52	84,492
13 Jan 2023	57.03	56.80	55.60	56.20	53.42	59,842
12 Jan 2023	55.63	57.60	54.75	56.95	54.14	94,807
11 Jan 2023	57.78	56.60	55.70	56.20	53.42	109,167
10 Jan 2023	56.60	56.90	55.55	56.55	53.76	101,075
09 Jan 2023	58.50	58.65	56.00	56.70	53.90	75,932
06 Jan 2023	57.67	59.30	57.25	58.40	55.51	76,565
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...