Lerøy Seafood Group ASA (Z1L.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:42PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.9960 | 4.0660 | 3.9960 | 4.0660 | 4.0660 | 26 |
| 13 Jun 2024 | 3.8000 | 3.9420 | 3.8000 | 3.9420 | 3.9420 | 1,378 |
| 12 Jun 2024 | 3.8180 | 3.8300 | 3.8180 | 3.8300 | 3.8300 | 1,000 |
| 11 Jun 2024 | 3.8460 | 3.9200 | 3.8460 | 3.9200 | 3.9200 | 1,000 |
| 10 Jun 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 07 Jun 2024 | 3.8620 | 3.9540 | 3.8620 | 3.9540 | 3.9540 | 18 |
| 06 Jun 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
| 05 Jun 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 04 Jun 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 03 Jun 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 31 May 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 30 May 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 29 May 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 29 May 2024 | 2.5 Dividend | |||||
| 28 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1.8700 | - |
| 27 May 2024 | 4.2940 | 4.3620 | 4.2940 | 4.3620 | 1.8666 | 700 |
| 24 May 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 1.7870 | - |
| 23 May 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 1.7861 | - |
| 22 May 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 1.8135 | - |
| 21 May 2024 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 1.8161 | - |
| 20 May 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 1.8169 | - |
| 17 May 2024 | 4.2860 | 4.3640 | 4.2860 | 4.3640 | 1.8674 | 2 |
| 16 May 2024 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 1.8768 | - |
| 15 May 2024 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 1.8152 | - |
| 14 May 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2280 | 1.8092 | - |
| 13 May 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 1.8024 | - |
| 10 May 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 1.7861 | - |
| 09 May 2024 | 4.1220 | 4.2000 | 4.1220 | 4.1280 | 1.7664 | 1,405 |
| 08 May 2024 | 4.0600 | 4.1940 | 4.0600 | 4.1940 | 1.7947 | 2,000 |
| 07 May 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 1.7596 | - |
| 06 May 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1.7502 | - |
| 03 May 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 1.7570 | - |
| 02 May 2024 | 4.1240 | 4.1680 | 4.1240 | 4.1680 | 1.7836 | 600 |
| 30 Apr 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 1.7356 | - |
| 29 Apr 2024 | 4.0400 | 4.0400 | 4.0380 | 4.0380 | 1.7279 | 430 |
| 26 Apr 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1.7159 | - |
| 25 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 1.6963 | - |
| 24 Apr 2024 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 1.6963 | - |
| 23 Apr 2024 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 1.6843 | - |
| 22 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 1.6560 | - |
| 19 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1.6423 | - |
| 18 Apr 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 1.6423 | - |
| 17 Apr 2024 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 1.6620 | - |
| 16 Apr 2024 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 1.6578 | - |
| 15 Apr 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 1.7074 | - |
| 12 Apr 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 1.7262 | - |
| 11 Apr 2024 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 1.7228 | - |
| 10 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 1.7331 | - |
| 09 Apr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 1.7373 | - |
| 08 Apr 2024 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 1.6877 | - |
| 05 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1.6432 | - |
| 04 Apr 2024 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 1.7057 | - |
| 03 Apr 2024 | 3.9940 | 3.9980 | 3.9940 | 3.9980 | 1.7108 | 1,000 |
| 02 Apr 2024 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 1.7219 | - |
| 28 Mar 2024 | 4.0580 | 4.1580 | 4.0580 | 4.1580 | 1.7793 | 400 |
| 27 Mar 2024 | 4.0420 | 4.0900 | 4.0420 | 4.0900 | 1.7502 | 400 |
| 26 Mar 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 1.7382 | - |
| 25 Mar 2024 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 1.7733 | 92 |
| 22 Mar 2024 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 1.7493 | - |
| 21 Mar 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 1.7998 | - |
| 20 Mar 2024 | 4.1300 | 4.1640 | 4.1300 | 4.1640 | 1.7818 | - |
| 19 Mar 2024 | 4.0620 | 4.2140 | 4.0620 | 4.2140 | 1.8032 | 754 |
| 18 Mar 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 1.7279 | - |
| 15 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 1.7322 | - |
| 14 Mar 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 1.7322 | - |
| 13 Mar 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 1.7365 | - |
| 12 Mar 2024 | 4.0760 | 4.1100 | 4.0760 | 4.1100 | 1.7587 | 321 |
| 11 Mar 2024 | 4.2240 | 4.2240 | 4.2220 | 4.2220 | 1.8067 | 2,000 |
| 08 Mar 2024 | 4.1220 | 4.2500 | 4.1220 | 4.2500 | 1.8186 | 1,500 |
| 07 Mar 2024 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 1.7776 | 23 |
| 06 Mar 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1.7502 | - |
| 05 Mar 2024 | 4.0740 | 4.1340 | 4.0740 | 4.1340 | 1.7690 | 700 |
| 04 Mar 2024 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 1.7570 | - |
| 01 Mar 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 1.7314 | - |
| 29 Feb 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8860 | 1.6629 | - |
| 28 Feb 2024 | 3.5300 | 3.7680 | 3.5300 | 3.7680 | 1.6124 | 540 |
| 27 Feb 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 1.4746 | - |
| 26 Feb 2024 | 3.5060 | 3.5260 | 3.5060 | 3.5260 | 1.5088 | 1,450 |
| 23 Feb 2024 | 3.5300 | 3.5300 | 3.5200 | 3.5200 | 1.5063 | 1,500 |
| 22 Feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 1.5645 | - |
| 21 Feb 2024 | 3.6060 | 3.7600 | 3.6060 | 3.7600 | 1.6090 | 5,500 |
| 20 Feb 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 1.5508 | - |
| 19 Feb 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 1.5687 | - |
| 16 Feb 2024 | 3.6300 | 3.7340 | 3.6300 | 3.7340 | 1.5978 | 800 |
| 15 Feb 2024 | 3.5680 | 3.5680 | 3.5680 | 3.5680 | 1.5268 | - |
| 14 Feb 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 1.5371 | - |
| 13 Feb 2024 | 3.6080 | 3.6080 | 3.6080 | 3.6080 | 1.5439 | - |
| 12 Feb 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 1.5551 | 2 |
| 09 Feb 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 1.5705 | - |
| 08 Feb 2024 | 3.7520 | 3.7520 | 3.7500 | 3.7500 | 1.6047 | 8,000 |
| 07 Feb 2024 | 3.7760 | 3.7760 | 3.7580 | 3.7580 | 1.6081 | 500 |
| 06 Feb 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 1.5670 | - |
| 05 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 1.5533 | - |
| 02 Feb 2024 | 3.6740 | 3.6740 | 3.6660 | 3.6660 | 1.5687 | 10,000 |
| 01 Feb 2024 | 3.6860 | 3.7260 | 3.6860 | 3.7260 | 1.5944 | 540 |
| 31 Jan 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 1.5670 | - |
| 30 Jan 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 1.5859 | - |
| 29 Jan 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 1.5799 | - |
| 26 Jan 2024 | 3.6360 | 3.6820 | 3.6360 | 3.6820 | 1.5756 | 400 |
| 25 Jan 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 1.6449 | - |
| *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.