P/F Bakkafrost (BAKKAO.XC)
Cboe UK - Cboe UK Real-time price. Currency in NOK
Add to watchlist
At close: 03:11PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 20 Jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 19 Jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 18 Jun 2024 | 580.50 | 580.50 | 580.50 | 580.50 | 580.50 | - |
| 17 Jun 2024 | 577.75 | 580.50 | 577.75 | 580.50 | 580.50 | 701 |
| 14 Jun 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | - |
| 13 Jun 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | - |
| 12 Jun 2024 | 564.75 | 564.75 | 564.75 | 564.75 | 564.75 | 227 |
| 11 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 10 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 07 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 06 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 05 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | - |
| 04 Jun 2024 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 223 |
| 03 Jun 2024 | 580.75 | 580.75 | 580.75 | 580.75 | 580.75 | - |
| 31 May 2024 | 580.75 | 580.75 | 580.75 | 580.75 | 580.75 | - |
| 30 May 2024 | 576.25 | 580.75 | 576.25 | 580.75 | 580.75 | 281 |
| 29 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 28 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 24 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 23 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 22 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 21 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 20 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 17 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 16 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 15 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 14 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 13 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 10 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 09 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 08 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 07 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 03 May 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - |
| 02 May 2024 | 652.00 | 652.00 | 647.00 | 649.00 | 649.00 | 144 |
| 02 May 2024 | 13.68785 Dividend | |||||
| 01 May 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 30 Apr 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 29 Apr 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 26 Apr 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 25 Apr 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | 109 |
| 24 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 23 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 22 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 19 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 18 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 17 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 16 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 15 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 12 Apr 2024 | 679.25 | 679.25 | 679.25 | 679.25 | 665.13 | - |
| 11 Apr 2024 | 685.00 | 685.00 | 679.25 | 679.25 | 665.13 | 129 |
| 10 Apr 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 675.17 | - |
| 09 Apr 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 675.17 | - |
| 08 Apr 2024 | 689.50 | 689.50 | 689.50 | 689.50 | 675.17 | 20 |
| 05 Apr 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 04 Apr 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 03 Apr 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 02 Apr 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 28 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 27 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 26 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 25 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 22 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 21 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 20 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | - |
| 19 Mar 2024 | 663.00 | 663.00 | 663.00 | 663.00 | 649.22 | 24 |
| 18 Mar 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 15 Mar 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | - |
| 14 Mar 2024 | 658.50 | 658.50 | 658.50 | 658.50 | 644.81 | 1 |
| 13 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 12 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 11 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 08 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 07 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 06 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 05 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 04 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 01 Mar 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 29 Feb 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 28 Feb 2024 | 653.50 | 653.50 | 653.50 | 653.50 | 639.92 | - |
| 27 Feb 2024 | 649.75 | 653.75 | 649.75 | 653.50 | 639.92 | 46 |
| 26 Feb 2024 | 656.25 | 656.25 | 656.25 | 656.25 | 642.61 | 1 |
| 23 Feb 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 630.12 | - |
| 22 Feb 2024 | 643.50 | 643.50 | 643.50 | 643.50 | 630.12 | 108 |
| 21 Feb 2024 | 625.75 | 633.50 | 625.75 | 633.50 | 620.33 | 9 |
| 20 Feb 2024 | 608.25 | 608.25 | 608.25 | 608.25 | 595.61 | 1 |
| 19 Feb 2024 | 600.50 | 600.50 | 600.50 | 600.50 | 588.02 | - |
| 16 Feb 2024 | 600.50 | 600.50 | 600.50 | 600.50 | 588.02 | 1 |
| 15 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 14 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 13 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 12 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 09 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 08 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 07 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 06 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | - |
| 05 Feb 2024 | 604.00 | 604.00 | 604.00 | 604.00 | 591.45 | 3 |
| 02 Feb 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 554.23 | - |
| 01 Feb 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 554.23 | - |
| 31 Jan 2024 | 566.00 | 566.00 | 566.00 | 566.00 | 554.23 | - |
| *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.