Australia markets close in 2 hours 10 minutes

Lerøy Seafood Group ASA (0GM2.IL)

IOB - IOB Delayed price. Currency in NOK
Add to watchlist
56.30-0.05 (-0.09%)
At close: 05:56PM GMT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.000.000.0056.3056.308
03 Feb 202356.4557.2555.6056.3556.35179,180
02 Feb 202359.2860.0053.8556.2056.20198,736
01 Feb 202358.5059.8558.5559.3359.3399,593
31 Jan 202358.8558.9058.3058.8558.85145,385
30 Jan 202357.2259.2057.9058.8558.85120,703
27 Jan 202357.5358.3057.0057.5357.5356,302
26 Jan 202358.2559.0556.7057.2257.22100,783
25 Jan 202357.0859.5556.3559.3359.33106,137
24 Jan 202357.8858.9557.1057.8357.83150,037
23 Jan 202355.5355.4055.1055.5355.5322,859
20 Jan 202355.0855.5554.1055.0855.0840,100
19 Jan 202355.1754.9054.3554.3554.3566,642
18 Jan 202356.3057.1054.9055.4255.4288,194
17 Jan 202356.5557.2555.7555.7855.7857,659
16 Jan 202357.1356.5056.0556.3056.3084,492
13 Jan 202357.0356.8055.6056.2056.2059,842
12 Jan 202355.6357.6054.7556.9556.9594,807
11 Jan 202357.7856.6055.7056.2056.20109,167
10 Jan 202356.6056.9055.5556.5556.55101,075
09 Jan 202358.5058.6556.0056.7056.7075,932
06 Jan 202357.6759.3057.2558.4058.4076,565
05 Jan 202357.1357.9056.9557.1357.1395,704
04 Jan 202356.2556.7655.0556.2056.2092,592
03 Jan 202354.7556.2554.9055.4755.4789,761
30 Dec 202256.0555.9554.8055.4755.4762,746
29 Dec 202255.1755.4054.5555.1755.1746,460
28 Dec 202254.6555.5554.1555.4255.4256,021
23 Dec 202255.0355.6554.7555.0355.0322,080
22 Dec 202256.4556.6055.0055.0855.08195,649
21 Dec 202253.7256.0053.7055.9255.92325,033
20 Dec 202251.7253.3551.5053.1753.17134,073
19 Dec 202251.5352.4551.3052.2552.2597,641
16 Dec 202250.9952.1051.1051.7251.72163,811
15 Dec 202252.4552.6551.5551.6751.6767,609
14 Dec 202252.7052.8052.0552.7552.75121,780
13 Dec 202252.9553.5052.1052.8052.80141,271
12 Dec 202250.4053.1150.6552.7052.70133,103
09 Dec 202248.6150.6048.4050.6050.6092,171
08 Dec 202246.9949.2847.5248.1848.18111,143
07 Dec 202248.1248.0847.4248.0048.0020,727
06 Dec 202248.4548.4447.4248.3648.3639,941
05 Dec 202248.7549.2048.6048.7548.7548,986
02 Dec 202248.7948.7448.1248.1248.1263,541
01 Dec 202248.6949.2048.4048.6948.69160,635
30 Nov 202247.4448.6246.9448.1248.12117,670
29 Nov 202247.5847.7446.8246.8946.8953,200
28 Nov 202246.1948.0147.3647.5647.5620,890
25 Nov 202247.7348.5847.4247.6947.6966,166
24 Nov 202245.9447.5646.2047.2447.2476,092
23 Nov 202246.4646.5045.3845.7645.76238,682
22 Nov 202247.0948.2046.6647.0747.0793,845
21 Nov 202247.6747.5646.5847.6147.6129,996
18 Nov 202249.8649.0447.1247.8147.81181,088
17 Nov 202248.8350.0048.3049.5349.53224,782
16 Nov 202247.9349.4247.8448.5548.55102,521
15 Nov 202247.6949.1246.4448.5148.51149,557
14 Nov 202247.4847.8846.9447.8147.8140,006
11 Nov 202247.2048.2046.6847.1547.1585,405
10 Nov 202246.2546.8845.4646.8346.8374,632
09 Nov 202246.1947.6246.3046.1346.13118,833
08 Nov 202246.3346.4045.4245.6845.68166,215
07 Nov 202246.0946.6045.6246.0746.0738,766
04 Nov 202246.0946.2245.7646.0946.09112,980
03 Nov 202247.9348.2646.1446.6446.6465,468
02 Nov 202248.4748.5247.0647.6747.6748,147
01 Nov 202248.0049.3047.0648.0448.04216,511
31 Oct 202245.3147.8645.7847.2447.24116,266
28 Oct 202244.6345.3044.6645.2745.27203,042
27 Oct 202244.8444.8843.5844.8444.8496,019
26 Oct 202243.3645.5443.5644.8444.84106,219
25 Oct 202240.8641.8840.8241.5541.5564,433
24 Oct 202241.5141.0240.2640.8840.8850,532
21 Oct 202242.4042.7640.7841.1841.1893,439
20 Oct 202242.8543.0041.7842.2342.2360,388
19 Oct 202243.8543.7042.5643.1543.15122,530
18 Oct 202243.9544.3842.3644.1844.1884,203
17 Oct 202243.0744.0042.0443.7543.75161,283
14 Oct 202243.3043.1041.2641.4741.47209,914
13 Oct 202242.0543.2241.6242.6842.68158,501
12 Oct 202241.7642.6440.6042.3342.3392,848
11 Oct 202241.7442.5041.1842.2742.27211,921
10 Oct 202240.2042.1840.0241.8441.84106,078
07 Oct 202241.2941.2440.1840.6940.69136,069
06 Oct 202242.2542.0440.9440.9440.9449,522
05 Oct 202243.3242.6441.2641.4341.4345,590
04 Oct 202244.1045.8642.1042.5842.58276,895
03 Oct 202242.4643.9441.6243.6343.63110,612
30 Sept 202239.8342.7839.5442.2742.27159,917
29 Sept 202242.8141.2438.3838.8338.83462,033
28 Sept 202248.8350.5042.2242.7842.78228,758
27 Sept 202259.8359.9057.9558.0558.0549,795
26 Sept 202260.2060.1559.0059.3359.3346,119
23 Sept 202263.1363.7060.9061.2861.2832,610
22 Sept 202264.4565.4062.8563.3863.38207,940
21 Sept 202263.0863.9562.5063.0363.0396,705
20 Sept 202264.3565.1063.6064.2064.2031,992
16 Sept 202263.8865.1563.8564.7564.7593,707
15 Sept 202265.4365.7064.2564.4564.4545,691
14 Sept 202264.4065.3064.7065.3265.3256,095
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...