Frankfurt - Delayed Quote EUR

Lerøy Seafood Group ASA (Z1L.F)

Compare
4.3660
-0.0640
(-1.44%)
At close: January 20 at 8:30:57 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.36604.36604.36604.36604.366025
Jan 17, 20254.43004.43004.43004.43004.4300-
Jan 16, 20254.39804.39804.39804.39804.3980-
Jan 15, 20254.23804.23804.23804.23804.2380-
Jan 14, 20254.24204.24204.24204.24204.2420-
Jan 13, 20254.15604.15604.15604.15604.1560-
Jan 10, 20254.20804.20804.20804.20804.2080-
Jan 9, 20254.11804.11804.11804.11804.1180-
Jan 8, 20254.14004.14004.14004.14004.1400-
Jan 7, 20254.11804.12404.11804.12404.124025
Jan 6, 20254.18004.18004.18004.18004.180014
Jan 3, 20254.16604.16604.16604.16604.1660-
Jan 2, 20254.13404.21804.13404.21004.21001,140
Dec 30, 20244.13804.13804.13804.13804.1380-
Dec 27, 20244.06004.06004.06004.06004.0600-
Dec 23, 20244.08004.08004.08004.08004.0800-
Dec 20, 20244.03604.03604.03604.03604.0360-
Dec 19, 20244.05004.05004.05004.05004.0500-
Dec 18, 20244.08004.08004.08004.08004.0800-
Dec 17, 20244.24804.24804.24804.24804.2480-
Dec 16, 20244.38404.38404.38404.38404.3840-
Dec 13, 20244.49604.49604.49604.49604.4960-
Dec 12, 20244.42604.42604.42604.42604.4260-
Dec 11, 20244.33604.33604.33604.33604.3360-
Dec 10, 20244.40204.40204.40204.40204.4020-
Dec 9, 20244.41404.41404.41404.41404.4140-
Dec 6, 20244.41004.41004.41004.41004.4100-
Dec 5, 20244.40204.45804.40204.45804.4580164
Dec 4, 20244.35404.35404.35404.35404.3540-
Dec 3, 20244.33404.38004.33404.38004.3800800
Dec 2, 20244.37204.37204.37204.37204.3720-
Nov 29, 20244.37804.37804.37804.37804.3780-
Nov 28, 20244.39204.39204.39204.39204.3920-
Nov 27, 20244.34404.48204.34404.48204.48205,140
Nov 26, 20244.50004.50004.50004.50004.5000-
Nov 25, 20244.45804.45804.45804.45804.4580-
Nov 22, 20244.36204.36204.36204.36204.3620-
Nov 21, 20244.28204.28204.28204.28204.2820-
Nov 20, 20244.20804.20804.20804.20804.2080-
Nov 19, 20244.27604.27604.21204.21204.2120500
Nov 18, 20244.32604.32604.32604.32604.3260-
Nov 15, 20244.15604.15604.15604.15604.1560-
Nov 14, 20244.30404.30404.04604.04604.0460480
Nov 13, 20244.30204.30204.30204.30204.3020-
Nov 12, 20244.31004.31004.31004.31004.3100-
Nov 11, 20244.28604.28604.28604.28604.2860-
Nov 8, 20244.30204.30204.30204.30204.3020-
Nov 7, 20244.29804.29804.29804.29804.2980-
Nov 6, 20244.26404.26404.26404.26404.2640-
Nov 5, 20244.21004.21004.21004.21004.2100-
Nov 4, 20244.17804.17804.17804.17804.1780-
Nov 1, 20244.17604.18804.17604.18804.1880300
Oct 31, 20244.25604.25604.25604.25604.2560-
Oct 30, 20244.32004.32004.32004.32004.3200-
Oct 29, 20244.41004.41004.41004.41004.4100-
Oct 28, 20244.46204.46204.46204.46204.4620-
Oct 25, 20244.41204.41204.41204.41204.4120-
Oct 24, 20244.37204.37204.37204.37204.3720-
Oct 23, 20244.34004.34004.34004.34004.3400-
Oct 22, 20244.38204.38204.38204.38204.3820-
Oct 21, 20244.38204.38204.38204.38204.3820-
Oct 18, 20244.48204.48204.48204.48204.4820-
Oct 17, 20244.42804.42804.42804.42804.4280-
Oct 16, 20244.40204.40204.40204.40204.4020-
Oct 15, 20244.37804.37804.37804.37804.3780-
Oct 14, 20244.40004.48404.40004.48404.48401,150
Oct 11, 20244.41204.41204.41204.41204.4120-
Oct 10, 20244.26004.26004.26004.26004.2600-
Oct 9, 20244.17404.17404.17404.17404.1740-
Oct 8, 20244.16404.16404.16404.16404.1640-
Oct 7, 20244.31604.31604.25004.25004.250035
Oct 4, 20244.23404.23404.23404.23404.2340-
Oct 3, 20244.16804.16804.16804.16804.1680-
Oct 2, 20244.22004.22004.22004.22004.2200-
Oct 1, 20244.08004.08004.08004.08004.0800-
Sep 30, 20244.04604.05004.04604.05004.0500900
Sep 27, 20244.00004.00004.00004.00004.0000-
Sep 26, 20244.07204.08204.07204.08204.0820-
Sep 25, 20244.07204.07204.07204.07204.0720-
Sep 24, 20244.12404.12404.12404.12404.1240-
Sep 23, 20244.11804.11804.11804.11804.1180-
Sep 20, 20244.05604.05604.05604.05604.0560-
Sep 19, 20244.11404.12204.11404.12204.12205,000
Sep 18, 20244.09004.09004.08004.08004.08005,000
Sep 17, 20244.10004.10004.09804.09804.0980500
Sep 16, 20244.12604.12604.10604.10604.10601
Sep 13, 20244.06004.06004.06004.06004.0600-
Sep 12, 20244.08404.08404.08404.08404.0840-
Sep 11, 20244.06404.06404.06404.06404.0640-
Sep 10, 20244.18804.18804.18804.18804.1880-
Sep 9, 20243.98204.20203.98204.20204.2020140
Sep 6, 20244.08004.08004.08004.08004.0800-
Sep 5, 20244.08204.08204.08204.08204.0820-
Sep 4, 20243.97003.97003.97003.97003.9700-
Sep 3, 20244.13604.13604.13604.13604.1360-
Sep 2, 20244.27204.27204.27204.27204.2720-
Aug 30, 20244.23804.32004.23804.32004.320010,960
Aug 29, 20244.30804.30804.30804.30804.3080-
Aug 28, 20244.33404.33404.33404.33404.3340-
Aug 27, 20244.31404.31404.31404.31404.3140-
Aug 26, 20244.24004.24004.24004.24004.2400-
Aug 23, 20244.33004.33004.33004.33004.3300-
Aug 22, 20244.32804.44204.32804.44204.44201,336
Aug 21, 20244.15604.35004.15604.35004.350010,000
Aug 20, 20244.25404.25404.25404.25404.2540-
Aug 19, 20244.17204.17204.17204.17204.1720-
Aug 16, 20244.14404.14404.14404.14404.1440-
Aug 15, 20244.11604.25004.11604.25004.25001,000
Aug 14, 20244.16804.16804.16804.16804.1680-
Aug 13, 20244.01404.22604.01404.22604.22602
Aug 12, 20244.01004.01004.01004.01004.0100-
Aug 9, 20243.98003.98003.98003.98003.9800-
Aug 8, 20243.98004.01203.98004.01204.01202,000
Aug 7, 20243.81203.81203.81203.81203.8120-
Aug 6, 20243.65003.65003.65003.65003.6500-
Aug 5, 20243.73803.73803.64803.64803.64801,350
Aug 2, 20243.92603.92603.92603.92603.9260-
Aug 1, 20243.97603.97603.92003.92003.92001,400
Jul 31, 20243.96803.96803.96803.96803.9680-
Jul 30, 20243.83003.83003.83003.83003.8300-
Jul 29, 20243.69203.69203.69203.69203.69202
Jul 26, 20243.68203.75403.68203.75403.75401,000
Jul 25, 20243.64803.64803.64803.64803.6480-
Jul 24, 20243.61603.66003.61603.66003.66005,000
Jul 23, 20243.61603.61603.61603.61603.61601,500
Jul 22, 20243.59603.59603.59603.59603.5960-
Jul 19, 20243.63003.63003.63003.63003.6300-
Jul 18, 20243.58603.65803.58603.65803.6580800
Jul 17, 20243.55003.55003.55003.55003.55001,400
Jul 16, 20243.51803.51803.51803.51803.5180-
Jul 15, 20243.68603.68603.55003.55003.55001,550
Jul 12, 20243.54203.54203.54203.54203.5420-
Jul 11, 20243.60403.60403.60403.60403.6040-
Jul 10, 20243.65003.65003.65003.65003.6500-
Jul 9, 20243.75003.75003.75003.75003.75001,000
Jul 8, 20243.75003.75003.75003.75003.7500-
Jul 5, 20243.76003.76003.76003.76003.7600-
Jul 4, 20243.71203.71203.71203.71203.7120-
Jul 3, 20243.77803.77803.77803.77803.7780-
Jul 2, 20243.69603.69603.69603.69603.6960-
Jul 1, 20243.75203.75203.75203.75203.7520-
Jun 28, 20243.74603.74603.74603.74603.7460-
Jun 27, 20243.80003.80003.80003.80003.8000400
Jun 26, 20243.98003.98003.98003.98003.9800-
Jun 25, 20243.96403.96403.96403.96403.9640-
Jun 24, 20244.09004.09004.09004.09004.0900500
Jun 21, 20244.08604.12004.08604.12004.120010
Jun 20, 20244.07604.13204.07604.13204.1320164
Jun 19, 20244.06804.06804.06804.06804.0680-
Jun 18, 20244.03804.03804.03804.03804.0380-
Jun 17, 20244.04004.04004.04004.04004.0400-
Jun 14, 20243.99604.06603.99604.06604.066026
Jun 13, 20243.80003.94203.80003.94203.94201,378
Jun 12, 20243.81803.83003.81803.83003.83001,000
Jun 11, 20243.84603.92003.84603.92003.92001,000
Jun 10, 20243.88003.88003.88003.88003.8800-
Jun 7, 20243.86203.95403.86203.95403.954018
Jun 6, 20243.87403.87403.87403.87403.8740-
Jun 5, 20243.84403.84403.84403.84403.8440-
Jun 4, 20244.01804.01804.01804.01804.0180-
Jun 3, 20244.02004.02004.02004.02004.0200-
May 31, 20244.05604.05604.05604.05604.0560-
May 30, 20243.99803.99803.99803.99803.9980-
May 29, 2024 2.5000 Dividend
May 29, 20244.08804.08804.08804.08804.0880-
May 28, 20244.37004.37004.37004.37001.8700-
May 27, 20244.29404.36204.29404.36201.8666700
May 24, 20244.17604.17604.17604.17601.7870-
May 23, 20244.17404.17404.17404.17401.7861-
May 22, 20244.23804.23804.23804.23801.8135-
May 21, 20244.24404.24404.24404.24401.8161-
May 20, 20244.24604.24604.24604.24601.8169-
May 17, 20244.28604.36404.28604.36401.86742
May 16, 20244.38604.38604.38604.38601.8768-
May 15, 20244.24204.24204.24204.24201.8152-
May 14, 20244.22804.22804.22804.22801.8092-
May 13, 20244.21204.21204.21204.21201.8024-
May 10, 20244.17404.17404.17404.17401.7861-
May 9, 20244.12204.20004.12204.12801.76641,405
May 8, 20244.06004.19404.06004.19401.79472,000
May 7, 20244.11204.11204.11204.11201.7596-
May 6, 20244.09004.09004.09004.09001.7502-
May 3, 20244.10604.10604.10604.10601.7570-
May 2, 20244.12404.16804.12404.16801.7836600
Apr 30, 20244.05604.05604.05604.05601.7356-
Apr 29, 20244.04004.04004.03804.03801.7279430
Apr 26, 20244.01004.01004.01004.01001.7159-
Apr 25, 20243.96403.96403.96403.96401.6963-
Apr 24, 20243.96403.96403.96403.96401.6963-
Apr 23, 20243.93603.93603.93603.93601.6843-
Apr 22, 20243.87003.87003.87003.87001.6560-
Apr 19, 20243.83803.83803.83803.83801.6423-
Apr 18, 20243.83803.83803.83803.83801.6423-
Apr 17, 20243.88403.88403.88403.88401.6620-
Apr 16, 20243.87403.87403.87403.87401.6578-
Apr 15, 20243.99003.99003.99003.99001.7074-
Apr 12, 20244.03404.03404.03404.03401.7262-
Apr 11, 20244.02604.02604.02604.02601.7228-
Apr 10, 20244.05004.05004.05004.05001.7331-
Apr 9, 20244.06004.06004.06004.06001.7373-
Apr 8, 20243.94403.94403.94403.94401.6877-
Apr 5, 20243.84003.84003.84003.84001.6432-
Apr 4, 20243.98603.98603.98603.98601.7057-
Apr 3, 20243.99403.99803.99403.99801.71081,000
Apr 2, 20244.02404.02404.02404.02401.7219-
Mar 28, 20244.05804.15804.05804.15801.7793400
Mar 27, 20244.04204.09004.04204.09001.7502400
Mar 26, 20244.06204.06204.06204.06201.7382-
Mar 25, 20244.14404.14404.14404.14401.773392
Mar 22, 20244.08804.08804.08804.08801.7493-
Mar 21, 20244.20604.20604.20604.20601.7998-
Mar 20, 20244.13004.16404.13004.16401.7818-
Mar 19, 20244.06204.21404.06204.21401.8032754
Mar 18, 20244.03804.03804.03804.03801.7279-
Mar 15, 20244.04804.04804.04804.04801.7322-
Mar 14, 20244.04804.04804.04804.04801.7322-
Mar 13, 20244.05804.05804.05804.05801.7365-
Mar 12, 20244.07604.11004.07604.11001.7587321
Mar 11, 20244.22404.22404.22204.22201.80672,000
Mar 8, 20244.12204.25004.12204.25001.81861,500
Mar 7, 20244.15404.15404.15404.15401.777623
Mar 6, 20244.09004.09004.09004.09001.7502-
Mar 5, 20244.07404.13404.07404.13401.7690700
Mar 4, 20244.10604.10604.10604.10601.7570-
Mar 1, 20244.04604.04604.04604.04601.7314-
Feb 29, 20243.88603.88603.88603.88601.6629-
Feb 28, 20243.53003.76803.53003.76801.6124540
Feb 27, 20243.44603.44603.44603.44601.4746-
Feb 26, 20243.50603.52603.50603.52601.50881,450
Feb 23, 20243.53003.53003.52003.52001.50631,500
Feb 22, 20243.65603.65603.65603.65601.5645-
Feb 21, 20243.60603.76003.60603.76001.60905,500
Feb 20, 20243.62403.62403.62403.62401.5508-
Feb 19, 20243.66603.66603.66603.66601.5687-
Feb 16, 20243.63003.73403.63003.73401.5978800
Feb 15, 20243.56803.56803.56803.56801.5268-
Feb 14, 20243.59203.59203.59203.59201.5371-
Feb 13, 20243.60803.60803.60803.60801.5439-
Feb 12, 20243.63403.63403.63403.63401.55512
Feb 9, 20243.67003.67003.67003.67001.5705-
Feb 8, 20243.75203.75203.75003.75001.60478,000
Feb 7, 20243.77603.77603.75803.75801.6081500
Feb 6, 20243.66203.66203.66203.66201.5670-
Feb 5, 20243.63003.63003.63003.63001.5533-
Feb 2, 20243.67403.67403.66603.66601.568710,000
Feb 1, 20243.68603.72603.68603.72601.5944540
Jan 31, 20243.66203.66203.66203.66201.5670-
Jan 30, 20243.70603.70603.70603.70601.5859-
Jan 29, 20243.69203.69203.69203.69201.5799-
Jan 26, 20243.63603.68203.63603.68201.5756400
Jan 25, 20243.84403.84403.84403.84401.6449-
Jan 24, 20243.75203.81803.75203.81801.6338134
Jan 23, 20243.78603.78603.78603.78601.6201-
Jan 22, 20243.93603.93603.76603.76601.61154,050