Leroy Seafood Group ASA (LSGO.ST)
Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
At close: 02:51PM 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 | 49.50 | 50.00 | 48.50 | 48.80 | 48.80 | 38,451 |
| 30 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 29 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 26 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 50 |
| 25 Apr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 1,100 |
| 24 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 35 |
| 22 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 19 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 18 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 17 Apr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1,100 |
| 16 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 15 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 125 |
| 12 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 11 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1,000 |
| 10 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 Apr 2024 | 47.56 | 47.56 | 47.30 | 47.30 | 47.30 | 1,883 |
| 08 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 05 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 04 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 1,000 |
| 03 Apr 2024 | 46.64 | 46.64 | 46.30 | 46.30 | 46.30 | 6,969 |
| 02 Apr 2024 | 47.76 | 47.76 | 46.70 | 46.70 | 46.70 | 25,549 |
| 28 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 27 Mar 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1,600 |
| 26 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 5,000 |
| 25 Mar 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1,600 |
| 22 Mar 2024 | 48.10 | 48.18 | 48.10 | 48.16 | 48.16 | 1,589 |
| 21 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 20 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 19 Mar 2024 | 49.40 | 49.40 | 48.10 | 48.10 | 48.10 | 4,020 |
| 18 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 15 Mar 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 14 Mar 2024 | 47.18 | 47.42 | 47.18 | 47.42 | 47.42 | 149 |
| 13 Mar 2024 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | 300 |
| 12 Mar 2024 | 47.20 | 47.20 | 46.94 | 46.94 | 46.94 | 5,709 |
| 11 Mar 2024 | 48.32 | 48.32 | 47.26 | 47.26 | 47.26 | 623 |
| 08 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 07 Mar 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 06 Mar 2024 | 47.48 | 47.96 | 47.48 | 47.96 | 47.96 | 217 |
| 05 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 04 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 01 Mar 2024 | 46.80 | 47.14 | 46.76 | 47.14 | 47.14 | 1,899 |
| 29 Feb 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 70 |
| 28 Feb 2024 | 40.00 | 46.00 | 40.00 | 44.08 | 44.08 | 14,583 |
| 27 Feb 2024 | 39.26 | 39.70 | 39.26 | 39.70 | 39.70 | 1,800 |
| 26 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1,500 |
| 23 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 13,000 |
| 22 Feb 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 15 |
| 21 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 20 Feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 168 |
| 19 Feb 2024 | 41.24 | 41.42 | 41.24 | 41.42 | 41.42 | 1,300 |
| 16 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 15 Feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 100 |
| 14 Feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 13 Feb 2024 | 41.20 | 41.36 | 41.20 | 41.36 | 41.36 | 1,200 |
| 12 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 665 |
| 09 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 08 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 07 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,504 |
| 05 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 02 Feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 5,085 |
| 01 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 31 Jan 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 500 |
| 30 Jan 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 14 |
| 29 Jan 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 324 |
| 26 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 25 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 24 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 23 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 22 Jan 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | 22 |
| 19 Jan 2024 | 44.54 | 44.54 | 44.12 | 44.12 | 44.12 | 2,200 |
| 18 Jan 2024 | 43.32 | 43.74 | 43.32 | 43.74 | 43.74 | 1,011 |
| 17 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 16 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 15 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 12 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 11 Jan 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 10 Jan 2024 | 43.50 | 43.94 | 43.50 | 43.94 | 43.94 | 2,260 |
| 09 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 08 Jan 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 60 |
| 05 Jan 2024 | 42.94 | 43.20 | 42.94 | 43.20 | 43.20 | 1,200 |
| 04 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 03 Jan 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 475 |
| 02 Jan 2024 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | 960 |
| 29 Dec 2023 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 2,500 |
| 28 Dec 2023 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 1,334 |
| 27 Dec 2023 | 40.50 | 41.38 | 40.50 | 41.38 | 41.38 | 708 |
| 22 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 700 |
| 21 Dec 2023 | 40.26 | 40.36 | 40.26 | 40.36 | 40.36 | 2,556 |
| 20 Dec 2023 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | 51 |
| 19 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 18 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 15 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 14 Dec 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 114 |
| 13 Dec 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 12 Dec 2023 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 100 |
| 11 Dec 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 611 |
| 08 Dec 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 07 Dec 2023 | 40.90 | 41.04 | 40.90 | 41.04 | 41.04 | 314 |
| *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.