Barramundi Group Ltd. (BARRA.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:16PM CEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 3.4400 | 3.9800 | 3.4400 | 3.9600 | 3.9600 | 246,172 |
| 17 Jun 2024 | 4.3200 | 4.3800 | 3.2400 | 3.7000 | 3.7000 | 316,298 |
| 14 Jun 2024 | 2.5000 | 4.4000 | 2.4800 | 4.1000 | 4.1000 | 602,456 |
| 13 Jun 2024 | 2.2000 | 2.5600 | 2.2000 | 2.3000 | 2.3000 | 6,459 |
| 12 Jun 2024 | 2.1400 | 2.4400 | 2.1400 | 2.4400 | 2.4400 | 21,354 |
| 11 Jun 2024 | 2.2200 | 2.3400 | 2.1000 | 2.3400 | 2.3400 | 17,690 |
| 10 Jun 2024 | 2.4000 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 39,319 |
| 07 Jun 2024 | 2.5600 | 2.6000 | 2.3000 | 2.5800 | 2.5800 | 46,061 |
| 06 Jun 2024 | 2.3000 | 2.5800 | 2.2000 | 2.5800 | 2.5800 | 23,832 |
| 05 Jun 2024 | 2.7000 | 2.7000 | 2.2000 | 2.3000 | 2.3000 | 55,172 |
| 04 Jun 2024 | 2.3000 | 2.9000 | 2.0000 | 2.6000 | 2.6000 | 97,517 |
| 03 Jun 2024 | 2.6200 | 2.7000 | 2.3000 | 2.3000 | 2.3000 | 86,238 |
| 31 May 2024 | 3.0000 | 3.0000 | 2.5200 | 2.7400 | 2.7400 | 79,992 |
| 30 May 2024 | 4.0200 | 4.1000 | 2.9000 | 3.1000 | 3.1000 | 478,348 |
| 29 May 2024 | 4.8600 | 4.8600 | 4.1600 | 4.4800 | 4.4800 | 71,168 |
| 28 May 2024 | 3.4000 | 4.3600 | 3.4000 | 4.1000 | 4.1000 | 304,869 |
| 27 May 2024 | 3.3000 | 3.4800 | 3.2200 | 3.4000 | 3.4000 | 21,801 |
| 24 May 2024 | 3.5000 | 3.6400 | 3.3000 | 3.5000 | 3.5000 | 124,197 |
| 23 May 2024 | 3.5800 | 3.9600 | 3.5400 | 3.6800 | 3.6800 | 111,491 |
| 22 May 2024 | 3.5000 | 3.9000 | 3.4200 | 3.5800 | 3.5800 | 36,498 |
| 21 May 2024 | 3.6000 | 3.8800 | 3.3200 | 3.6400 | 3.6400 | 75,717 |
| 16 May 2024 | 4.1000 | 4.1000 | 3.5200 | 3.5400 | 3.5400 | 45,773 |
| 15 May 2024 | 3.6000 | 3.9800 | 3.4200 | 3.8000 | 3.8000 | 71,354 |
| 14 May 2024 | 3.3000 | 4.1000 | 3.1600 | 3.6400 | 3.6400 | 181,722 |
| 13 May 2024 | 3.1400 | 3.6600 | 3.1000 | 3.5000 | 3.5000 | 148,638 |
| 10 May 2024 | 3.7600 | 4.0800 | 3.2800 | 3.6000 | 3.6000 | 269,246 |
| 08 May 2024 | 3.1200 | 4.2000 | 3.1200 | 3.9600 | 3.9600 | 851,297 |
| 07 May 2024 | 2.2800 | 3.1800 | 2.1000 | 3.1800 | 3.1800 | 523,148 |
| 06 May 2024 | 2.5200 | 2.5200 | 2.1000 | 2.2800 | 2.2800 | 169,300 |
| 03 May 2024 | 2.4800 | 2.9000 | 2.4800 | 2.6200 | 2.6200 | 187,834 |
| 02 May 2024 | 2.8000 | 3.0400 | 2.4200 | 2.5400 | 2.5400 | 167,091 |
| 30 Apr 2024 | 3.5800 | 3.5800 | 2.8000 | 2.9200 | 2.9200 | 221,016 |
| 29 Apr 2024 | 3.0200 | 3.8800 | 3.0000 | 3.3600 | 3.3600 | 530,770 |
| 26 Apr 2024 | 3.1000 | 3.1000 | 2.6600 | 2.9800 | 2.9800 | 333,818 |
| 25 Apr 2024 | 3.5800 | 3.6800 | 2.9000 | 2.9000 | 2.9000 | 382,340 |
| 24 Apr 2024 | 4.0800 | 4.0800 | 3.2000 | 3.5200 | 3.5200 | 506,675 |
| 23 Apr 2024 | 3.9800 | 4.1400 | 3.0000 | 3.8800 | 3.8800 | 804,169 |
| 22 Apr 2024 | 4.6800 | 5.3000 | 3.6000 | 3.6000 | 3.6000 | 1,097,004 |
| 19 Apr 2024 | 4.3600 | 4.9000 | 3.6000 | 4.9000 | 4.9000 | 1,746,546 |
| 18 Apr 2024 | 4.6000 | 4.9200 | 3.3400 | 4.0000 | 4.0000 | 852,847 |
| 17 Apr 2024 | 2.6000 | 4.6800 | 2.5800 | 3.7200 | 3.7200 | 1,563,454 |
| 16 Apr 2024 | 1.6000 | 2.5000 | 1.5000 | 2.4800 | 2.4800 | 1,616,219 |
| 15 Apr 2024 | 1.0900 | 2.0000 | 1.0500 | 1.7000 | 1.7000 | 1,381,086 |
| 12 Apr 2024 | 0.8000 | 1.1000 | 0.7850 | 1.0900 | 1.0900 | 297,715 |
| 11 Apr 2024 | 0.8600 | 0.8600 | 0.7200 | 0.7200 | 0.7200 | 3,510 |
| 10 Apr 2024 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | 40,500 |
| 09 Apr 2024 | 0.8000 | 0.9300 | 0.8000 | 0.9100 | 0.9100 | 14,086 |
| 08 Apr 2024 | 0.8900 | 0.9050 | 0.7950 | 0.8200 | 0.8200 | 53,151 |
| 05 Apr 2024 | 0.9000 | 0.9750 | 0.8100 | 0.8900 | 0.8900 | 102,743 |
| 04 Apr 2024 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | 1.0000 | 47,426 |
| 03 Apr 2024 | 1.1000 | 1.1000 | 0.8350 | 0.8750 | 0.8750 | 106,176 |
| 02 Apr 2024 | 1.1000 | 1.1700 | 0.9550 | 1.0000 | 1.0000 | 41,949 |
| 27 Mar 2024 | 0.9450 | 1.1400 | 0.9450 | 1.1000 | 1.1000 | 34,604 |
| 26 Mar 2024 | 1.1000 | 1.1000 | 0.8900 | 1.0400 | 1.0400 | 130,194 |
| 25 Mar 2024 | 1.1500 | 1.2000 | 0.9400 | 1.0900 | 1.0900 | 49,741 |
| 22 Mar 2024 | 1.2900 | 1.3000 | 1.0000 | 1.0500 | 1.0500 | 216,329 |
| 21 Mar 2024 | 1.2600 | 1.4000 | 1.0000 | 1.1300 | 1.1300 | 232,481 |
| 20 Mar 2024 | 1.3500 | 1.7900 | 0.9500 | 1.2400 | 1.2400 | 978,381 |
| 19 Mar 2024 | 0.5300 | 1.5000 | 0.4800 | 1.3600 | 1.3600 | 794,027 |
| 18 Mar 2024 | 0.5150 | 0.6200 | 0.4600 | 0.5300 | 0.5300 | 159,078 |
| 15 Mar 2024 | 0.4960 | 0.7000 | 0.4500 | 0.4500 | 0.4500 | 451,932 |
| 14 Mar 2024 | 0.4540 | 0.4600 | 0.4040 | 0.4400 | 0.4400 | 83,040 |
| 13 Mar 2024 | 0.5500 | 0.5500 | 0.4300 | 0.4300 | 0.4300 | 170,001 |
| 12 Mar 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 44,525 |
| 11 Mar 2024 | 0.7950 | 0.9650 | 0.5500 | 0.6050 | 0.6050 | 179,529 |
| 08 Mar 2024 | 0.7000 | 0.7350 | 0.6900 | 0.7350 | 0.7350 | 19,261 |
| 07 Mar 2024 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | 0.7000 | 144,315 |
| 06 Mar 2024 | 1.0000 | 1.0000 | 0.7000 | 0.7500 | 0.7500 | 248,919 |
| 05 Mar 2024 | 1.0000 | 1.3000 | 0.8600 | 1.0100 | 1.0100 | 102,440 |
| 04 Mar 2024 | 0.8900 | 1.4500 | 0.8900 | 1.0900 | 1.0900 | 168,360 |
| 01 Mar 2024 | 1.5000 | 1.5000 | 0.9500 | 0.9500 | 0.9500 | 51,335 |
| 29 Feb 2024 | 2.0000 | 2.0000 | 1.4000 | 1.4000 | 1.4000 | 211,149 |
| 28 Feb 2024 | 0.7400 | 2.0000 | 0.7100 | 1.7500 | 1.7500 | 151,788 |
| 27 Feb 2024 | 0.8500 | 0.8500 | 0.5850 | 0.5900 | 0.5900 | 34,899 |
| 26 Feb 2024 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | 0.8700 | 1,790 |
| 23 Feb 2024 | 1.1600 | 1.1600 | 0.8600 | 0.9900 | 0.9900 | 40,622 |
| 22 Feb 2024 | 1.2100 | 1.3100 | 1.2100 | 1.2200 | 1.2200 | 28,450 |
| 21 Feb 2024 | 2.0000 | 2.0000 | 1.2200 | 1.2200 | 1.2200 | 4,985 |
| 20 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 19 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 16 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 15 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 14 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 13 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 12 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 09 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 08 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 07 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 06 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 05 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 02 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 01 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 31 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 30 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 29 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 26 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 24 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 23 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 22 Jan 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| *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.