BAKKA.OL - P/F Bakkafrost
Oslo - Oslo Delayed Price. Currency in NOK
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 708.00 | 720.50 | 701.50 | 701.50 | 701.50 | 64,216 |
| Jun 06, 2023 | 723.00 | 723.00 | 693.00 | 704.00 | 704.00 | 65,330 |
| Jun 05, 2023 | 745.50 | 748.50 | 721.00 | 726.00 | 726.00 | 60,022 |
| Jun 02, 2023 | 742.00 | 748.50 | 732.00 | 746.00 | 746.00 | 35,480 |
| Jun 01, 2023 | 731.00 | 752.00 | 726.50 | 739.00 | 739.00 | 49,336 |
| May 31, 2023 | 719.00 | 729.50 | 715.00 | 726.00 | 726.00 | 75,772 |
| May 30, 2023 | 744.50 | 747.50 | 724.00 | 724.50 | 724.50 | 45,573 |
| May 26, 2023 | 737.50 | 745.00 | 735.00 | 742.00 | 742.00 | 45,326 |
| May 25, 2023 | 745.00 | 768.00 | 732.50 | 740.00 | 740.00 | 129,707 |
| May 24, 2023 | 764.00 | 766.00 | 741.00 | 741.50 | 741.50 | 49,608 |
| May 23, 2023 | 753.50 | 766.50 | 748.00 | 766.00 | 766.00 | 59,302 |
| May 22, 2023 | 747.50 | 757.50 | 740.50 | 757.50 | 757.50 | 73,550 |
| May 19, 2023 | 730.50 | 749.00 | 720.00 | 749.00 | 749.00 | 72,678 |
| May 16, 2023 | 739.00 | 748.00 | 723.50 | 734.50 | 734.50 | 52,938 |
| May 15, 2023 | 747.00 | 747.00 | 718.00 | 741.50 | 741.50 | 43,372 |
| May 12, 2023 | 736.50 | 750.00 | 731.00 | 746.00 | 746.00 | 48,094 |
| May 11, 2023 | 717.00 | 736.50 | 714.50 | 736.50 | 736.50 | 55,221 |
| May 10, 2023 | 708.50 | 717.00 | 698.00 | 709.50 | 709.50 | 59,029 |
| May 09, 2023 | 690.00 | 716.50 | 675.00 | 708.50 | 708.50 | 103,492 |
| May 08, 2023 | 720.50 | 724.50 | 703.00 | 705.00 | 705.00 | 49,542 |
| May 05, 2023 | 761.50 | 761.50 | 706.00 | 713.50 | 713.50 | 138,496 |
| May 04, 2023 | 756.00 | 760.00 | 746.50 | 759.00 | 759.00 | 44,976 |
| May 03, 2023 | 750.50 | 762.50 | 748.50 | 758.00 | 758.00 | 45,299 |
| May 02, 2023 | 759.50 | 764.50 | 751.00 | 752.00 | 752.00 | 44,448 |
| May 02, 2023 | 14.53 Dividend | |||||
| Apr 28, 2023 | 760.50 | 776.50 | 756.50 | 776.00 | 761.47 | 63,651 |
| Apr 27, 2023 | 760.00 | 772.50 | 751.50 | 763.00 | 748.71 | 65,260 |
| Apr 26, 2023 | 734.50 | 767.50 | 734.50 | 767.50 | 753.13 | 82,053 |
| Apr 25, 2023 | 736.00 | 745.00 | 732.00 | 739.00 | 725.16 | 57,961 |
| Apr 24, 2023 | 726.50 | 743.50 | 725.50 | 741.50 | 727.62 | 86,985 |
| Apr 21, 2023 | 716.50 | 730.00 | 714.00 | 726.00 | 712.41 | 53,113 |
| Apr 20, 2023 | 710.50 | 716.00 | 704.00 | 712.50 | 699.16 | 31,288 |
| Apr 19, 2023 | 704.00 | 714.00 | 699.00 | 713.50 | 700.14 | 34,067 |
| Apr 18, 2023 | 705.00 | 713.50 | 700.00 | 706.00 | 692.78 | 45,571 |
| Apr 17, 2023 | 701.50 | 706.50 | 693.00 | 697.00 | 683.95 | 56,314 |
| Apr 14, 2023 | 673.50 | 696.50 | 665.00 | 695.00 | 681.99 | 104,657 |
| Apr 13, 2023 | 652.00 | 676.00 | 632.00 | 673.00 | 660.40 | 76,434 |
| Apr 12, 2023 | 651.00 | 651.00 | 638.00 | 642.00 | 629.98 | 74,889 |
| Apr 11, 2023 | 640.00 | 650.00 | 636.00 | 648.00 | 635.87 | 70,243 |
| Apr 05, 2023 | 644.50 | 651.00 | 631.00 | 636.00 | 624.09 | 60,111 |
| Apr 04, 2023 | 681.00 | 681.00 | 662.50 | 667.00 | 654.51 | 39,160 |
| Apr 03, 2023 | 678.50 | 680.00 | 662.50 | 667.00 | 654.51 | 35,522 |
| Mar 31, 2023 | 662.00 | 683.50 | 658.00 | 678.50 | 665.80 | 62,907 |
| Mar 30, 2023 | 653.00 | 665.50 | 653.00 | 660.50 | 648.13 | 59,774 |
| Mar 29, 2023 | 658.50 | 661.50 | 649.50 | 650.00 | 637.83 | 61,695 |
| Mar 28, 2023 | 670.00 | 671.00 | 646.50 | 654.00 | 641.75 | 50,084 |
| Mar 27, 2023 | 673.00 | 676.50 | 663.00 | 663.00 | 650.59 | 27,777 |
| Mar 24, 2023 | 676.00 | 681.00 | 660.00 | 663.00 | 650.59 | 48,406 |
| Mar 23, 2023 | 663.00 | 681.50 | 663.00 | 681.00 | 668.25 | 38,935 |
| Mar 22, 2023 | 657.00 | 669.50 | 651.50 | 668.00 | 655.49 | 37,251 |
| Mar 21, 2023 | 652.00 | 660.00 | 646.50 | 656.50 | 644.21 | 31,856 |
| Mar 20, 2023 | 644.50 | 651.00 | 623.50 | 647.00 | 634.89 | 64,674 |
| Mar 17, 2023 | 663.00 | 669.50 | 649.50 | 649.50 | 637.34 | 168,615 |
| Mar 16, 2023 | 647.00 | 663.00 | 645.50 | 657.00 | 644.70 | 91,494 |
| Mar 15, 2023 | 659.00 | 666.50 | 644.50 | 646.00 | 633.90 | 76,747 |
| Mar 14, 2023 | 630.00 | 658.00 | 629.50 | 654.00 | 641.75 | 62,390 |
| Mar 13, 2023 | 651.50 | 652.00 | 623.50 | 627.00 | 615.26 | 65,833 |
| Mar 10, 2023 | 641.00 | 659.50 | 629.00 | 646.50 | 634.39 | 120,558 |
| Mar 09, 2023 | 673.50 | 678.00 | 662.50 | 677.00 | 664.32 | 30,323 |
| Mar 08, 2023 | 667.00 | 677.50 | 663.00 | 675.50 | 662.85 | 32,319 |
| Mar 07, 2023 | 668.00 | 674.00 | 664.00 | 670.00 | 657.45 | 36,435 |
| Mar 06, 2023 | 659.50 | 673.00 | 657.00 | 665.00 | 652.55 | 40,011 |
| Mar 03, 2023 | 659.50 | 667.00 | 656.00 | 666.00 | 653.53 | 46,658 |
| Mar 02, 2023 | 663.00 | 664.50 | 655.00 | 657.00 | 644.70 | 48,035 |
| Mar 01, 2023 | 681.00 | 685.50 | 662.50 | 662.50 | 650.10 | 92,771 |
| Feb 28, 2023 | 666.50 | 682.50 | 661.00 | 682.00 | 669.23 | 71,389 |
| Feb 27, 2023 | 650.50 | 672.50 | 649.00 | 667.00 | 654.51 | 64,824 |
| Feb 24, 2023 | 633.00 | 647.50 | 633.00 | 644.50 | 632.43 | 46,516 |
| Feb 23, 2023 | 634.00 | 637.50 | 624.50 | 633.00 | 621.15 | 72,291 |
| Feb 22, 2023 | 649.00 | 650.00 | 626.00 | 633.00 | 621.15 | 76,966 |
| Feb 21, 2023 | 618.50 | 651.00 | 610.00 | 650.00 | 637.83 | 137,035 |
| Feb 20, 2023 | 615.00 | 617.50 | 607.00 | 617.50 | 605.94 | 43,385 |
| Feb 17, 2023 | 608.00 | 611.00 | 583.00 | 610.00 | 598.58 | 60,085 |
| Feb 16, 2023 | 613.00 | 615.00 | 602.00 | 607.00 | 595.63 | 46,968 |
| Feb 15, 2023 | 605.00 | 616.00 | 599.50 | 613.00 | 601.52 | 32,669 |
| Feb 14, 2023 | 624.00 | 624.00 | 607.00 | 613.00 | 601.52 | 46,923 |
| Feb 13, 2023 | 617.50 | 625.50 | 610.50 | 624.00 | 612.32 | 51,142 |
| Feb 10, 2023 | 622.50 | 624.00 | 608.50 | 615.50 | 603.98 | 46,503 |
| Feb 09, 2023 | 621.50 | 629.50 | 618.50 | 621.00 | 609.37 | 39,720 |
| Feb 08, 2023 | 619.00 | 629.50 | 615.50 | 622.00 | 610.35 | 48,997 |
| Feb 07, 2023 | 609.50 | 621.50 | 606.50 | 619.00 | 607.41 | 39,814 |
| Feb 06, 2023 | 609.50 | 612.00 | 603.00 | 608.00 | 596.62 | 48,030 |
| Feb 03, 2023 | 612.00 | 622.50 | 606.50 | 608.50 | 597.11 | 34,487 |
| Feb 02, 2023 | 618.50 | 626.50 | 592.50 | 615.50 | 603.98 | 106,140 |
| Feb 01, 2023 | 596.00 | 616.50 | 584.00 | 615.00 | 603.48 | 86,489 |
| Jan 31, 2023 | 630.00 | 631.50 | 617.50 | 617.50 | 605.94 | 165,972 |
| Jan 30, 2023 | 616.50 | 631.50 | 616.50 | 630.50 | 618.69 | 95,324 |
| Jan 27, 2023 | 607.00 | 619.50 | 606.00 | 617.00 | 605.45 | 81,348 |
| Jan 26, 2023 | 610.50 | 620.00 | 600.00 | 607.50 | 596.13 | 67,732 |
| Jan 25, 2023 | 598.50 | 607.50 | 590.50 | 606.00 | 594.65 | 63,730 |
| Jan 24, 2023 | 600.00 | 612.00 | 590.50 | 598.00 | 586.80 | 53,320 |
| Jan 23, 2023 | 580.50 | 608.00 | 580.50 | 591.00 | 579.93 | 64,606 |
| Jan 20, 2023 | 590.50 | 609.50 | 586.00 | 607.50 | 596.13 | 83,987 |
| Jan 19, 2023 | 595.00 | 598.50 | 586.50 | 589.00 | 577.97 | 49,533 |
| Jan 18, 2023 | 589.50 | 599.00 | 583.50 | 599.00 | 587.78 | 51,222 |
| Jan 17, 2023 | 592.00 | 598.50 | 589.00 | 590.50 | 579.44 | 30,141 |
| Jan 16, 2023 | 592.00 | 601.00 | 591.00 | 595.00 | 583.86 | 35,085 |
| Jan 13, 2023 | 592.00 | 600.00 | 588.00 | 598.00 | 586.80 | 42,721 |
| Jan 12, 2023 | 591.50 | 604.00 | 585.50 | 589.50 | 578.46 | 78,382 |
| Jan 11, 2023 | 585.00 | 595.00 | 577.50 | 591.50 | 580.42 | 50,390 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.