0MQ2.L - P/F Bakkafrost
LSE - LSE Delayed price. Currency in NOK
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 740.50 | 748.50 | 733.00 | 747.50 | 747.50 | 11,638 |
| 01 Jun 2023 | 715.25 | 750.50 | 728.50 | 745.91 | 745.91 | 3,488 |
| 31 May 2023 | 717.25 | 728.50 | 719.50 | 726.32 | 726.32 | 6,206 |
| 30 May 2023 | 700.00 | 739.50 | 724.93 | 731.53 | 731.53 | 4,986 |
| 26 May 2023 | 750.25 | 745.00 | 736.00 | 745.00 | 745.00 | 6,558 |
| 25 May 2023 | 746.50 | 765.00 | 734.00 | 741.61 | 741.61 | 18,292 |
| 24 May 2023 | 762.00 | 762.00 | 741.43 | 745.63 | 745.63 | 5,993 |
| 23 May 2023 | 722.00 | 766.00 | 753.00 | 761.26 | 761.26 | 7,725 |
| 22 May 2023 | 716.75 | 757.50 | 743.00 | 751.13 | 751.13 | 13,044 |
| 19 May 2023 | 754.75 | 749.00 | 722.00 | 740.82 | 740.82 | 12,567 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 754.25 | 748.00 | 724.50 | 733.47 | 733.47 | 10,765 |
| 15 May 2023 | 753.75 | 747.00 | 726.00 | 741.59 | 741.59 | 8,393 |
| 12 May 2023 | 742.50 | 750.00 | 734.38 | 734.38 | 734.38 | 6,614 |
| 11 May 2023 | 705.00 | 737.00 | 718.00 | 721.50 | 721.50 | 18,226 |
| 10 May 2023 | 680.00 | 716.50 | 705.00 | 713.38 | 713.38 | 25,502 |
| 09 May 2023 | 684.50 | 716.50 | 679.00 | 698.53 | 698.53 | 17,016 |
| 05 May 2023 | 762.50 | 759.50 | 708.00 | 717.75 | 717.75 | 13,609 |
| 04 May 2023 | 760.00 | 760.00 | 748.00 | 758.50 | 758.50 | 4,035 |
| 03 May 2023 | 753.25 | 762.50 | 752.00 | 754.08 | 754.08 | 5,198 |
| 02 May 2023 | 762.50 | 765.50 | 752.00 | 760.43 | 760.43 | 4,307 |
| 02 May 2023 | 15.627442 Dividend | |||||
| 28 Apr 2023 | 757.75 | 776.50 | 759.50 | 775.80 | 760.17 | 15,376 |
| 27 Apr 2023 | 762.00 | 772.50 | 754.00 | 756.00 | 740.77 | 6,314 |
| 26 Apr 2023 | 735.75 | 766.82 | 740.00 | 761.03 | 745.70 | 7,172 |
| 25 Apr 2023 | 730.25 | 744.50 | 734.00 | 738.50 | 723.62 | 6,296 |
| 24 Apr 2023 | 729.00 | 743.50 | 731.50 | 738.25 | 723.38 | 5,194 |
| 21 Apr 2023 | 698.25 | 730.00 | 717.00 | 721.78 | 707.24 | 4,193 |
| 20 Apr 2023 | 710.75 | 717.50 | 706.00 | 712.50 | 698.15 | 4,712 |
| 19 Apr 2023 | 698.75 | 714.00 | 701.50 | 712.54 | 698.18 | 6,733 |
| 18 Apr 2023 | 702.00 | 714.00 | 703.00 | 709.81 | 695.51 | 6,153 |
| 17 Apr 2023 | 703.00 | 706.50 | 693.00 | 694.62 | 680.63 | 11,817 |
| 14 Apr 2023 | 673.25 | 696.00 | 665.50 | 695.14 | 681.14 | 7,674 |
| 13 Apr 2023 | 638.75 | 675.00 | 636.50 | 664.07 | 650.70 | 8,817 |
| 12 Apr 2023 | 646.00 | 645.00 | 639.00 | 640.66 | 627.75 | 5,198 |
| 11 Apr 2023 | 641.00 | 650.50 | 640.00 | 646.35 | 633.33 | 110,023 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 647.00 | 648.50 | 633.50 | 639.31 | 626.43 | 7,725 |
| 04 Apr 2023 | 678.75 | 673.50 | 662.00 | 667.13 | 653.69 | 8,634 |
| 03 Apr 2023 | 680.00 | 675.00 | 663.43 | 674.50 | 660.91 | 7,815 |
| 31 Mar 2023 | 645.00 | 683.00 | 659.50 | 665.97 | 652.56 | 7,133 |
| 30 Mar 2023 | 680.00 | 666.00 | 657.00 | 661.00 | 647.69 | 20,291 |
| 29 Mar 2023 | 634.75 | 659.50 | 650.00 | 655.61 | 642.40 | 5,097 |
| 28 Mar 2023 | 680.00 | 670.50 | 647.50 | 654.13 | 640.95 | 11,705 |
| 27 Mar 2023 | 637.25 | 675.00 | 663.00 | 663.00 | 649.64 | 5,839 |
| 24 Mar 2023 | 677.25 | 679.50 | 661.00 | 670.24 | 656.74 | 8,669 |
| 23 Mar 2023 | 670.75 | 681.00 | 671.00 | 673.44 | 659.87 | 2,151 |
| 22 Mar 2023 | 642.50 | 669.00 | 652.50 | 660.63 | 647.32 | 5,468 |
| 21 Mar 2023 | 648.50 | 659.00 | 648.00 | 657.00 | 643.77 | 3,816 |
| 20 Mar 2023 | 643.50 | 651.50 | 625.00 | 630.77 | 618.06 | 4,006 |
| 17 Mar 2023 | 654.75 | 665.18 | 651.00 | 660.00 | 646.71 | 9,834 |
| 16 Mar 2023 | 648.50 | 662.00 | 645.50 | 645.50 | 632.50 | 5,502 |
| 15 Mar 2023 | 657.75 | 666.50 | 645.50 | 652.84 | 639.69 | 14,146 |
| 14 Mar 2023 | 679.25 | 657.50 | 630.75 | 630.75 | 618.05 | 3,910 |
| 13 Mar 2023 | 650.75 | 646.00 | 627.00 | 638.83 | 625.96 | 5,270 |
| 10 Mar 2023 | 662.00 | 659.50 | 631.00 | 648.46 | 635.40 | 10,450 |
| 09 Mar 2023 | 672.25 | 678.00 | 663.44 | 676.23 | 662.61 | 1,050 |
| 08 Mar 2023 | 663.00 | 677.50 | 665.00 | 671.66 | 658.13 | 4,719 |
| 07 Mar 2023 | 665.00 | 674.00 | 665.50 | 671.00 | 657.48 | 9,159 |
| 06 Mar 2023 | 671.75 | 672.00 | 658.50 | 670.50 | 656.99 | 7,353 |
| 03 Mar 2023 | 658.75 | 666.00 | 656.00 | 662.79 | 649.44 | 5,576 |
| 02 Mar 2023 | 682.00 | 661.50 | 655.50 | 656.00 | 642.79 | 3,950 |
| 01 Mar 2023 | 681.50 | 685.00 | 662.43 | 681.40 | 667.68 | 5,772 |
| 28 Feb 2023 | 663.00 | 683.00 | 662.00 | 675.67 | 662.06 | 7,659 |
| 27 Feb 2023 | 650.25 | 672.50 | 655.00 | 664.77 | 651.38 | 10,390 |
| 24 Feb 2023 | 633.75 | 647.00 | 633.00 | 644.08 | 631.11 | 6,974 |
| 23 Feb 2023 | 633.75 | 634.00 | 624.50 | 629.99 | 617.30 | 64,717 |
| 22 Feb 2023 | 646.50 | 643.50 | 625.50 | 631.24 | 618.52 | 11,478 |
| 21 Feb 2023 | 614.25 | 650.00 | 620.50 | 641.58 | 628.65 | 23,149 |
| 20 Feb 2023 | 603.00 | 617.50 | 608.50 | 611.00 | 598.69 | 27,514 |
| 17 Feb 2023 | 604.50 | 611.00 | 595.00 | 601.47 | 589.35 | 13,245 |
| 16 Feb 2023 | 610.75 | 615.00 | 602.50 | 608.00 | 595.75 | 3,179 |
| 15 Feb 2023 | 612.25 | 616.00 | 606.50 | 609.11 | 596.84 | 4,793 |
| 14 Feb 2023 | 623.00 | 620.50 | 610.50 | 615.88 | 603.47 | 2,384 |
| 13 Feb 2023 | 617.25 | 625.00 | 614.50 | 620.58 | 608.07 | 3,515 |
| 10 Feb 2023 | 620.00 | 623.50 | 610.00 | 619.21 | 606.74 | 71,892 |
| 09 Feb 2023 | 605.00 | 629.00 | 619.00 | 621.00 | 608.49 | 1,996 |
| 08 Feb 2023 | 612.25 | 629.50 | 613.50 | 623.56 | 611.00 | 8,510 |
| 07 Feb 2023 | 608.50 | 620.50 | 607.50 | 613.99 | 601.62 | 7,341 |
| 06 Feb 2023 | 606.00 | 611.50 | 603.50 | 606.40 | 594.18 | 7,105 |
| 03 Feb 2023 | 613.25 | 622.00 | 607.50 | 608.50 | 596.24 | 7,690 |
| 02 Feb 2023 | 600.50 | 624.50 | 598.18 | 604.27 | 592.10 | 8,240 |
| 01 Feb 2023 | 617.75 | 616.00 | 590.00 | 606.26 | 594.05 | 13,774 |
| 31 Jan 2023 | 629.50 | 625.50 | 617.50 | 619.80 | 607.31 | 6,125 |
| 30 Jan 2023 | 617.25 | 631.00 | 619.50 | 628.47 | 615.81 | 7,588 |
| 27 Jan 2023 | 606.00 | 619.50 | 608.50 | 615.43 | 603.03 | 5,622 |
| 26 Jan 2023 | 608.00 | 620.00 | 600.50 | 616.33 | 603.92 | 5,825 |
| 25 Jan 2023 | 598.75 | 607.50 | 591.00 | 602.39 | 590.25 | 4,142 |
| 24 Jan 2023 | 585.00 | 608.00 | 594.00 | 598.27 | 586.21 | 10,577 |
| 23 Jan 2023 | 608.00 | 609.50 | 591.00 | 597.07 | 585.04 | 3,159 |
| 20 Jan 2023 | 592.75 | 609.00 | 588.00 | 598.50 | 586.44 | 6,455 |
| 19 Jan 2023 | 589.00 | 595.50 | 587.50 | 590.24 | 578.35 | 7,590 |
| 18 Jan 2023 | 588.50 | 599.00 | 584.00 | 589.41 | 577.54 | 10,244 |
| 17 Jan 2023 | 582.50 | 597.00 | 591.12 | 595.30 | 583.31 | 3,109 |
| 16 Jan 2023 | 598.75 | 600.00 | 591.50 | 599.08 | 587.01 | 2,005 |
| 13 Jan 2023 | 590.25 | 599.00 | 591.00 | 595.31 | 583.32 | 1,490 |
| 12 Jan 2023 | 592.25 | 604.00 | 587.00 | 597.55 | 585.51 | 12,207 |
| 11 Jan 2023 | 583.00 | 595.00 | 579.00 | 592.65 | 580.71 | 8,843 |
| 10 Jan 2023 | 578.75 | 584.00 | 573.00 | 576.95 | 565.33 | 4,935 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.