P/F Bakkafrost (BAKKA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 02:20PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 567.00 | 575.50 | 563.50 | 575.00 | 575.00 | 16,908 |
| 21 Jun 2024 | 567.00 | 568.50 | 564.00 | 566.50 | 566.50 | 95,091 |
| 20 Jun 2024 | 568.00 | 571.50 | 566.00 | 569.00 | 569.00 | 56,459 |
| 19 Jun 2024 | 573.50 | 576.50 | 573.00 | 573.50 | 573.50 | 64,953 |
| 18 Jun 2024 | 578.00 | 581.00 | 573.50 | 573.50 | 573.50 | 55,999 |
| 17 Jun 2024 | 580.00 | 582.50 | 574.50 | 577.00 | 577.00 | 59,450 |
| 14 Jun 2024 | 565.50 | 585.50 | 565.50 | 580.00 | 580.00 | 106,961 |
| 13 Jun 2024 | 562.00 | 569.50 | 560.00 | 568.50 | 568.50 | 64,760 |
| 12 Jun 2024 | 563.00 | 567.00 | 558.00 | 561.50 | 561.50 | 92,985 |
| 11 Jun 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 563.00 | 68,781 |
| 10 Jun 2024 | 559.50 | 569.00 | 555.50 | 557.50 | 557.50 | 46,475 |
| 07 Jun 2024 | 565.50 | 566.50 | 560.00 | 564.50 | 564.50 | 51,645 |
| 06 Jun 2024 | 560.00 | 569.50 | 557.50 | 565.00 | 565.00 | 31,594 |
| 05 Jun 2024 | 561.00 | 566.50 | 555.50 | 557.50 | 557.50 | 71,089 |
| 04 Jun 2024 | 577.00 | 582.00 | 555.50 | 558.00 | 558.00 | 61,098 |
| 03 Jun 2024 | 577.50 | 583.50 | 576.00 | 577.00 | 577.00 | 69,189 |
| 31 May 2024 | 579.00 | 585.00 | 573.00 | 577.00 | 577.00 | 172,556 |
| 30 May 2024 | 576.50 | 584.50 | 570.50 | 579.00 | 579.00 | 71,422 |
| 29 May 2024 | 575.00 | 584.00 | 573.00 | 579.00 | 579.00 | 116,921 |
| 28 May 2024 | 588.00 | 589.50 | 576.50 | 576.50 | 576.50 | 63,661 |
| 27 May 2024 | 580.00 | 594.50 | 566.00 | 588.00 | 588.00 | 180,921 |
| 24 May 2024 | 602.00 | 604.50 | 594.00 | 603.00 | 603.00 | 68,007 |
| 23 May 2024 | 607.00 | 611.50 | 602.50 | 603.00 | 603.00 | 54,633 |
| 22 May 2024 | 608.00 | 608.00 | 602.50 | 608.00 | 608.00 | 86,217 |
| 21 May 2024 | 616.00 | 617.50 | 602.00 | 605.50 | 605.50 | 112,996 |
| 16 May 2024 | 607.00 | 618.50 | 603.50 | 617.00 | 617.00 | 162,219 |
| 15 May 2024 | 616.00 | 621.00 | 604.50 | 607.00 | 607.00 | 114,872 |
| 14 May 2024 | 617.50 | 624.50 | 612.50 | 617.00 | 617.00 | 130,612 |
| 13 May 2024 | 623.00 | 625.00 | 615.00 | 619.00 | 619.00 | 105,862 |
| 10 May 2024 | 628.00 | 632.00 | 619.00 | 623.00 | 623.00 | 85,451 |
| 08 May 2024 | 629.00 | 633.00 | 619.00 | 625.50 | 625.50 | 62,450 |
| 07 May 2024 | 615.00 | 637.00 | 612.00 | 628.50 | 628.50 | 158,328 |
| 06 May 2024 | 629.50 | 645.00 | 612.00 | 612.00 | 612.00 | 168,112 |
| 03 May 2024 | 647.50 | 656.00 | 645.00 | 646.00 | 646.00 | 76,539 |
| 02 May 2024 | 658.00 | 659.50 | 642.50 | 647.00 | 647.00 | 91,256 |
| 02 May 2024 | 13.68785 Dividend | |||||
| 30 Apr 2024 | 681.00 | 688.00 | 671.50 | 679.00 | 665.31 | 53,913 |
| 29 Apr 2024 | 668.00 | 676.50 | 663.50 | 672.50 | 658.94 | 61,814 |
| 26 Apr 2024 | 668.50 | 668.50 | 657.00 | 662.00 | 648.65 | 65,880 |
| 25 Apr 2024 | 653.50 | 672.00 | 652.50 | 667.00 | 653.55 | 39,463 |
| 24 Apr 2024 | 644.00 | 654.50 | 641.00 | 654.00 | 640.82 | 40,833 |
| 23 Apr 2024 | 647.50 | 650.00 | 641.00 | 641.50 | 628.57 | 29,548 |
| 22 Apr 2024 | 647.50 | 657.50 | 643.00 | 645.00 | 632.00 | 34,037 |
| 19 Apr 2024 | 648.00 | 651.50 | 635.50 | 642.50 | 629.55 | 100,784 |
| 18 Apr 2024 | 665.00 | 672.00 | 654.00 | 658.50 | 645.23 | 59,300 |
| 17 Apr 2024 | 650.00 | 668.00 | 650.00 | 661.00 | 647.67 | 35,652 |
| 16 Apr 2024 | 654.00 | 659.00 | 646.50 | 649.00 | 635.92 | 31,624 |
| 15 Apr 2024 | 650.00 | 663.00 | 647.50 | 657.00 | 643.76 | 27,791 |
| 12 Apr 2024 | 683.00 | 683.00 | 658.50 | 660.00 | 646.70 | 69,783 |
| 11 Apr 2024 | 683.50 | 687.00 | 675.00 | 675.00 | 661.39 | 41,228 |
| 10 Apr 2024 | 691.50 | 691.50 | 679.50 | 683.50 | 669.72 | 47,135 |
| 09 Apr 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 676.09 | 43,976 |
| 08 Apr 2024 | 683.00 | 694.00 | 679.00 | 682.00 | 668.25 | 37,403 |
| 05 Apr 2024 | 680.50 | 687.00 | 676.50 | 682.00 | 668.25 | 42,189 |
| 04 Apr 2024 | 697.00 | 697.00 | 667.50 | 687.00 | 673.15 | 97,815 |
| 03 Apr 2024 | 684.50 | 689.00 | 653.00 | 660.00 | 646.70 | 128,332 |
| 02 Apr 2024 | 640.00 | 696.00 | 640.00 | 684.00 | 670.21 | 154,882 |
| 27 Mar 2024 | 683.00 | 698.00 | 683.00 | 697.00 | 682.95 | 23,317 |
| 26 Mar 2024 | 684.00 | 689.50 | 680.00 | 683.00 | 669.23 | 50,283 |
| 25 Mar 2024 | 690.50 | 693.50 | 683.50 | 684.50 | 670.70 | 34,256 |
| 22 Mar 2024 | 679.00 | 698.00 | 679.00 | 692.00 | 678.05 | 47,505 |
| 21 Mar 2024 | 686.50 | 688.50 | 674.50 | 681.50 | 667.76 | 65,675 |
| 20 Mar 2024 | 663.00 | 688.50 | 657.50 | 686.50 | 672.66 | 103,628 |
| 19 Mar 2024 | 648.00 | 665.00 | 648.00 | 663.50 | 650.12 | 51,409 |
| 18 Mar 2024 | 650.00 | 661.50 | 646.00 | 648.00 | 634.94 | 44,046 |
| 15 Mar 2024 | 650.00 | 654.00 | 647.00 | 650.00 | 636.90 | 118,600 |
| 14 Mar 2024 | 661.50 | 665.00 | 650.00 | 650.00 | 636.90 | 74,102 |
| 13 Mar 2024 | 658.00 | 665.50 | 655.00 | 662.50 | 649.14 | 48,679 |
| 12 Mar 2024 | 674.50 | 678.50 | 653.00 | 657.00 | 643.76 | 67,607 |
| 11 Mar 2024 | 669.50 | 675.00 | 665.00 | 674.00 | 660.41 | 40,597 |
| 08 Mar 2024 | 670.00 | 676.50 | 667.50 | 673.00 | 659.43 | 56,327 |
| 07 Mar 2024 | 659.50 | 673.50 | 657.00 | 672.00 | 658.45 | 105,744 |
| 06 Mar 2024 | 655.50 | 672.00 | 655.50 | 661.50 | 648.16 | 59,840 |
| 05 Mar 2024 | 653.00 | 666.50 | 652.50 | 657.50 | 644.25 | 41,886 |
| 04 Mar 2024 | 663.00 | 666.00 | 654.00 | 656.00 | 642.78 | 46,102 |
| 01 Mar 2024 | 660.50 | 670.00 | 660.50 | 664.00 | 650.61 | 66,102 |
| 29 Feb 2024 | 656.50 | 663.00 | 655.50 | 663.00 | 649.63 | 99,384 |
| 28 Feb 2024 | 647.50 | 659.00 | 647.50 | 656.00 | 642.78 | 66,021 |
| 27 Feb 2024 | 654.00 | 655.00 | 644.00 | 652.00 | 638.86 | 66,542 |
| 26 Feb 2024 | 650.00 | 661.00 | 649.50 | 658.00 | 644.74 | 54,883 |
| 23 Feb 2024 | 650.00 | 657.50 | 644.00 | 652.00 | 638.86 | 75,024 |
| 22 Feb 2024 | 633.00 | 653.00 | 627.00 | 652.00 | 638.86 | 129,190 |
| 21 Feb 2024 | 618.00 | 638.50 | 617.50 | 634.50 | 621.71 | 156,809 |
| 20 Feb 2024 | 609.00 | 615.50 | 578.50 | 615.50 | 603.09 | 141,176 |
| 19 Feb 2024 | 599.00 | 602.00 | 586.00 | 592.00 | 580.07 | 44,279 |
| 16 Feb 2024 | 601.50 | 606.50 | 591.00 | 600.50 | 588.39 | 48,245 |
| 15 Feb 2024 | 590.50 | 607.00 | 590.50 | 599.50 | 587.41 | 51,509 |
| 14 Feb 2024 | 590.50 | 602.00 | 587.50 | 590.50 | 578.60 | 107,029 |
| 13 Feb 2024 | 596.50 | 596.50 | 583.50 | 590.50 | 578.60 | 96,663 |
| 12 Feb 2024 | 593.50 | 604.00 | 591.50 | 598.50 | 586.43 | 57,463 |
| 09 Feb 2024 | 594.00 | 598.50 | 588.00 | 592.00 | 580.07 | 51,758 |
| 08 Feb 2024 | 605.00 | 613.50 | 589.50 | 592.00 | 580.07 | 45,633 |
| 07 Feb 2024 | 611.00 | 617.00 | 603.00 | 606.00 | 593.78 | 64,776 |
| 06 Feb 2024 | 606.00 | 610.50 | 602.00 | 606.00 | 593.78 | 53,162 |
| 05 Feb 2024 | 603.00 | 614.50 | 597.50 | 607.50 | 595.25 | 92,723 |
| 02 Feb 2024 | 588.50 | 603.00 | 586.00 | 595.00 | 583.01 | 41,909 |
| 01 Feb 2024 | 585.00 | 595.00 | 585.00 | 588.50 | 576.64 | 33,658 |
| 31 Jan 2024 | 580.50 | 594.00 | 580.50 | 590.00 | 578.11 | 45,854 |
| 30 Jan 2024 | 591.50 | 601.50 | 588.50 | 591.00 | 579.09 | 60,560 |
| 29 Jan 2024 | 582.00 | 594.50 | 581.00 | 593.00 | 581.05 | 46,038 |
| *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.