UK markets open in 4 hours 3 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,410.91 +203.78 (+1.12%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.70 +0.10 (+0.00%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,466.02 +1,706.88 (+3.73%)
Lerøy Seafood Group ASA (LSG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:28PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 49.90 | 50.40 | 48.38 | 48.86 | 48.86 | 761,188 |
| 30 Apr 2024 | 48.14 | 49.20 | 48.14 | 49.20 | 49.20 | 547,472 |
| 29 Apr 2024 | 48.10 | 48.72 | 47.76 | 48.36 | 48.36 | 534,432 |
| 26 Apr 2024 | 47.58 | 48.18 | 47.20 | 48.10 | 48.10 | 425,074 |
| 25 Apr 2024 | 46.84 | 47.72 | 46.54 | 47.60 | 47.60 | 411,290 |
| 24 Apr 2024 | 46.66 | 47.16 | 45.86 | 47.06 | 47.06 | 470,393 |
| 23 Apr 2024 | 46.92 | 47.00 | 46.50 | 46.66 | 46.66 | 225,899 |
| 22 Apr 2024 | 45.98 | 46.72 | 45.78 | 46.52 | 46.52 | 380,065 |
| 19 Apr 2024 | 45.60 | 46.04 | 45.40 | 45.90 | 45.90 | 439,033 |
| 18 Apr 2024 | 45.22 | 45.64 | 45.04 | 45.58 | 45.58 | 340,319 |
| 17 Apr 2024 | 45.50 | 45.78 | 45.26 | 45.40 | 45.40 | 393,218 |
| 16 Apr 2024 | 45.92 | 46.26 | 45.50 | 45.76 | 45.76 | 433,533 |
| 15 Apr 2024 | 46.62 | 46.64 | 46.02 | 46.06 | 46.06 | 333,880 |
| 12 Apr 2024 | 47.02 | 47.28 | 46.70 | 46.70 | 46.70 | 386,298 |
| 11 Apr 2024 | 47.36 | 47.58 | 46.82 | 46.90 | 46.90 | 303,556 |
| 10 Apr 2024 | 47.50 | 47.50 | 46.88 | 47.32 | 47.32 | 446,820 |
| 09 Apr 2024 | 47.54 | 47.58 | 47.08 | 47.34 | 47.34 | 282,924 |
| 08 Apr 2024 | 46.02 | 47.56 | 46.02 | 47.56 | 47.56 | 437,287 |
| 05 Apr 2024 | 45.40 | 46.38 | 45.28 | 46.38 | 46.38 | 451,766 |
| 04 Apr 2024 | 46.10 | 46.36 | 45.50 | 46.00 | 46.00 | 506,872 |
| 03 Apr 2024 | 47.10 | 47.12 | 46.14 | 46.32 | 46.32 | 398,373 |
| 02 Apr 2024 | 48.00 | 48.40 | 46.86 | 47.10 | 47.10 | 666,451 |
| 27 Mar 2024 | 47.80 | 48.24 | 47.70 | 47.76 | 47.76 | 184,570 |
| 26 Mar 2024 | 47.64 | 47.80 | 47.38 | 47.58 | 47.58 | 229,350 |
| 25 Mar 2024 | 48.46 | 48.46 | 47.50 | 47.76 | 47.76 | 236,679 |
| 22 Mar 2024 | 47.92 | 48.54 | 47.92 | 48.46 | 48.46 | 419,070 |
| 21 Mar 2024 | 48.80 | 48.80 | 47.68 | 47.92 | 47.92 | 451,369 |
| 20 Mar 2024 | 48.32 | 48.84 | 48.10 | 48.56 | 48.56 | 504,783 |
| 19 Mar 2024 | 47.84 | 48.90 | 47.78 | 48.26 | 48.26 | 503,341 |
| 18 Mar 2024 | 47.40 | 47.94 | 47.00 | 47.64 | 47.64 | 437,889 |
| 15 Mar 2024 | 47.46 | 47.46 | 46.68 | 47.06 | 47.06 | 754,610 |
| 14 Mar 2024 | 46.90 | 47.62 | 46.62 | 47.10 | 47.10 | 492,194 |
| 13 Mar 2024 | 47.02 | 47.06 | 46.62 | 46.90 | 46.90 | 416,216 |
| 12 Mar 2024 | 47.12 | 47.50 | 46.68 | 47.08 | 47.08 | 439,874 |
| 11 Mar 2024 | 48.62 | 48.62 | 47.06 | 47.06 | 47.06 | 568,990 |
| 08 Mar 2024 | 47.50 | 48.68 | 47.26 | 48.66 | 48.66 | 687,418 |
| 07 Mar 2024 | 47.92 | 48.00 | 47.20 | 47.42 | 47.42 | 560,247 |
| 06 Mar 2024 | 47.34 | 48.46 | 47.10 | 47.92 | 47.92 | 800,207 |
| 05 Mar 2024 | 47.00 | 47.80 | 47.00 | 47.62 | 47.62 | 537,192 |
| 04 Mar 2024 | 47.20 | 47.56 | 46.44 | 47.26 | 47.26 | 848,763 |
| 01 Mar 2024 | 46.90 | 47.40 | 46.32 | 47.28 | 47.28 | 909,257 |
| 29 Feb 2024 | 45.74 | 47.42 | 45.04 | 46.90 | 46.90 | 1,989,174 |
| 28 Feb 2024 | 44.00 | 45.98 | 42.58 | 44.94 | 44.94 | 3,857,163 |
| 27 Feb 2024 | 39.80 | 40.32 | 39.40 | 40.00 | 40.00 | 850,037 |
| 26 Feb 2024 | 40.24 | 40.42 | 39.88 | 39.88 | 39.88 | 608,960 |
| 23 Feb 2024 | 41.30 | 41.56 | 40.04 | 40.42 | 40.42 | 766,029 |
| 22 Feb 2024 | 41.50 | 41.70 | 41.22 | 41.26 | 41.26 | 339,847 |
| 21 Feb 2024 | 41.34 | 41.68 | 41.08 | 41.50 | 41.50 | 247,885 |
| 20 Feb 2024 | 40.92 | 41.42 | 40.88 | 41.26 | 41.26 | 279,707 |
| 19 Feb 2024 | 42.00 | 42.16 | 40.98 | 41.38 | 41.38 | 423,122 |
| 16 Feb 2024 | 41.60 | 42.30 | 41.54 | 41.92 | 41.92 | 590,037 |
| 15 Feb 2024 | 41.04 | 41.60 | 40.74 | 41.60 | 41.60 | 568,256 |
| 14 Feb 2024 | 41.50 | 41.76 | 40.90 | 40.92 | 40.92 | 322,309 |
| 13 Feb 2024 | 41.06 | 41.54 | 40.86 | 41.26 | 41.26 | 436,098 |
| 12 Feb 2024 | 41.78 | 41.90 | 41.04 | 41.18 | 41.18 | 433,353 |
| 09 Feb 2024 | 42.56 | 42.64 | 41.74 | 41.74 | 41.74 | 516,979 |
| 08 Feb 2024 | 43.10 | 43.14 | 42.36 | 42.40 | 42.40 | 325,577 |
| 07 Feb 2024 | 43.12 | 43.42 | 42.82 | 43.22 | 43.22 | 356,571 |
| 06 Feb 2024 | 42.10 | 43.40 | 42.02 | 43.38 | 43.38 | 576,193 |
| 05 Feb 2024 | 42.00 | 42.70 | 42.00 | 42.10 | 42.10 | 576,691 |
| 02 Feb 2024 | 42.00 | 42.66 | 41.88 | 42.00 | 42.00 | 495,613 |
| 01 Feb 2024 | 42.02 | 42.52 | 41.88 | 42.10 | 42.10 | 306,391 |
| 31 Jan 2024 | 42.00 | 42.44 | 41.68 | 42.36 | 42.36 | 323,074 |
| 30 Jan 2024 | 42.40 | 42.64 | 41.88 | 41.88 | 41.88 | 441,673 |
| 29 Jan 2024 | 41.90 | 42.26 | 41.60 | 42.22 | 42.22 | 502,225 |
| 26 Jan 2024 | 41.68 | 42.18 | 41.12 | 41.86 | 41.86 | 870,181 |
| 25 Jan 2024 | 44.06 | 44.30 | 41.44 | 41.58 | 41.58 | 2,107,508 |
| 24 Jan 2024 | 43.20 | 44.18 | 42.96 | 44.18 | 44.18 | 800,868 |
| 23 Jan 2024 | 43.88 | 43.88 | 42.64 | 43.04 | 43.04 | 718,622 |
| 22 Jan 2024 | 44.08 | 44.38 | 43.44 | 43.68 | 43.68 | 449,532 |
| 19 Jan 2024 | 45.34 | 45.40 | 43.60 | 43.86 | 43.86 | 1,368,580 |
| 18 Jan 2024 | 42.88 | 43.68 | 42.88 | 43.52 | 43.52 | 588,377 |
| 17 Jan 2024 | 42.84 | 43.06 | 42.44 | 42.78 | 42.78 | 316,494 |
| 16 Jan 2024 | 42.80 | 43.38 | 42.56 | 43.10 | 43.10 | 418,449 |
| 15 Jan 2024 | 42.78 | 43.02 | 42.48 | 43.02 | 43.02 | 443,922 |
| 12 Jan 2024 | 42.60 | 43.80 | 42.60 | 43.50 | 43.50 | 521,198 |
| 11 Jan 2024 | 43.80 | 44.06 | 42.50 | 43.14 | 43.14 | 1,020,651 |
| 10 Jan 2024 | 43.86 | 44.04 | 43.42 | 43.66 | 43.66 | 914,885 |
| 09 Jan 2024 | 43.74 | 44.14 | 43.26 | 43.78 | 43.78 | 712,299 |
| 08 Jan 2024 | 43.30 | 43.70 | 42.32 | 43.70 | 43.70 | 1,009,610 |
| 05 Jan 2024 | 42.94 | 43.24 | 42.68 | 43.02 | 43.02 | 576,283 |
| 04 Jan 2024 | 42.50 | 43.24 | 42.50 | 42.94 | 42.94 | 655,254 |
| 03 Jan 2024 | 41.74 | 42.40 | 41.68 | 42.32 | 42.32 | 514,875 |
| 02 Jan 2024 | 41.92 | 42.50 | 41.64 | 41.74 | 41.74 | 475,087 |
| 29 Dec 2023 | 41.30 | 41.84 | 41.30 | 41.84 | 41.84 | 560,127 |
| 28 Dec 2023 | 41.42 | 41.60 | 40.96 | 41.46 | 41.46 | 324,226 |
| 27 Dec 2023 | 40.50 | 41.56 | 40.48 | 41.42 | 41.42 | 555,740 |
| 22 Dec 2023 | 40.24 | 40.50 | 39.96 | 40.48 | 40.48 | 732,866 |
| 21 Dec 2023 | 40.62 | 40.64 | 40.20 | 40.50 | 40.50 | 725,558 |
| 20 Dec 2023 | 41.66 | 41.66 | 40.26 | 40.72 | 40.72 | 1,135,557 |
| 19 Dec 2023 | 41.50 | 42.84 | 41.40 | 41.70 | 41.70 | 1,307,429 |
| 18 Dec 2023 | 41.18 | 41.64 | 41.10 | 41.30 | 41.30 | 832,244 |
| 15 Dec 2023 | 41.94 | 41.94 | 41.10 | 41.24 | 41.24 | 2,286,593 |
| 14 Dec 2023 | 41.20 | 41.90 | 40.98 | 41.90 | 41.90 | 839,742 |
| 13 Dec 2023 | 41.00 | 41.00 | 40.36 | 40.78 | 40.78 | 590,897 |
| 12 Dec 2023 | 41.66 | 41.82 | 40.84 | 40.90 | 40.90 | 485,842 |
| 11 Dec 2023 | 41.38 | 41.56 | 40.92 | 41.44 | 41.44 | 444,747 |
| 08 Dec 2023 | 41.00 | 41.44 | 40.88 | 41.36 | 41.36 | 524,302 |
| 07 Dec 2023 | 41.10 | 41.34 | 40.84 | 40.96 | 40.96 | 422,360 |
| 06 Dec 2023 | 41.68 | 42.08 | 41.20 | 41.30 | 41.30 | 446,707 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.