UK markets closed

BioFish Holding AS (BFISH.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
1.1900-0.0150 (-1.24%)
At close: 04:25PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20241.21001.21001.18001.19001.1900344,724
15 May 20241.30001.30001.20001.20501.2050987,137
14 May 20241.29001.30001.29001.30001.3000162,200
13 May 20241.28501.29501.26001.27001.2700121,592
10 May 20241.29001.30501.27001.29001.290031,748
08 May 20241.24501.29001.24501.29001.290034,032
07 May 20241.35001.44501.26001.26001.2600206,493
06 May 20241.23501.25001.23001.25001.250039,884
03 May 20241.26501.28001.26501.26501.265053,719
02 May 20241.22001.25001.22001.25001.250021,065
30 Apr 20241.22001.38501.22001.29501.2950106,682
29 Apr 20241.23001.25001.23001.24001.2400128,165
26 Apr 20241.27001.27001.23001.25001.2500272,144
25 Apr 20241.21001.28001.21001.23501.2350293,064
24 Apr 20241.24001.24001.22501.22501.2250150,115
23 Apr 20241.19001.24001.19001.22001.2200150,999
22 Apr 20241.25001.25001.18001.22001.22001,481,597
19 Apr 20241.27501.28501.27501.28501.28504,004
18 Apr 20241.26001.30001.25501.26501.265080,864
17 Apr 20241.27001.27001.24501.24501.2450170,385
16 Apr 20241.28001.28001.28001.28001.280020,748
15 Apr 20241.29001.29001.27501.27501.275026,400
12 Apr 20241.29001.30001.28001.29001.290085,000
11 Apr 20241.26501.29001.26501.29001.290055,100
10 Apr 20241.27501.27501.27501.27501.2750-
09 Apr 20241.35001.35001.26501.27501.275054,117
08 Apr 20241.27501.28501.27501.28501.285022,850
05 Apr 20241.28001.28001.27501.27501.275014,000
04 Apr 20241.30001.30001.27501.27501.2750132,820
03 Apr 20241.23001.30001.23001.27001.2700139,959
02 Apr 20241.28501.28501.20001.25001.2500248,939
27 Mar 20241.25001.27001.25001.27001.270096,225
26 Mar 20241.28001.29001.26001.27001.2700246,385
25 Mar 20241.25001.28001.24001.27001.2700116,445
22 Mar 20241.35001.35001.25001.30001.30001,570,880
21 Mar 20241.34001.38001.34001.35001.3500324,086
20 Mar 20241.32001.36001.32001.34001.3400594,903
19 Mar 20241.30001.31001.30001.31001.310059,885
18 Mar 20241.29001.30001.29001.30001.3000117,095
15 Mar 20241.35001.35001.28001.30001.3000231,773
14 Mar 20241.33001.34001.29001.32001.32001,500,083
13 Mar 20241.29001.29001.25001.26001.2600173,000
12 Mar 20241.26001.29001.24001.26001.2600178,932
11 Mar 20241.25001.26001.25001.25001.250085,637
08 Mar 20241.25001.27001.25001.27001.270022,506
07 Mar 20241.27001.27001.25001.25001.2500353,688
06 Mar 20241.26001.31001.26001.30001.3000245,859
05 Mar 20241.28001.31001.27001.31001.3100270,921
04 Mar 20241.27001.30001.26001.28001.2800182,244
01 Mar 20241.27001.28001.26001.28001.2800107,080
29 Feb 20241.36001.36001.26001.28001.2800379,802
28 Feb 20241.27001.29001.26001.29001.2900447,558
27 Feb 20241.34001.34001.25001.28001.2800943,659
26 Feb 20241.33001.33001.28001.31001.3100656,289
23 Feb 20241.31001.33001.31001.33001.3300108,350
22 Feb 20241.40001.40001.32001.39001.390029,868
21 Feb 20241.37001.40001.34001.40001.400047,100
20 Feb 20241.48001.48001.34001.37001.3700112,673
19 Feb 20241.35001.40001.35001.40001.400024,449
16 Feb 20241.32001.36001.30001.35001.3500234,085
15 Feb 20241.32001.32001.32001.32001.32004,490
14 Feb 20241.33001.35001.30001.32001.3200198,418
13 Feb 20241.31001.32001.31001.31001.3100105,650
12 Feb 20241.31001.39001.30001.36001.3600516,316
09 Feb 20241.27001.29001.26001.28001.2800336,500
08 Feb 20241.26001.31001.26001.31001.3100134,962
07 Feb 20241.30001.30001.27001.28001.2800295,814
06 Feb 20241.28001.30001.27001.30001.3000134,967
05 Feb 20241.30001.30001.29001.29001.290097,962
02 Feb 20241.32001.35001.29001.34001.3400638,850
01 Feb 20241.39001.39001.29001.29001.2900160
31 Jan 20241.36001.36001.30001.30001.300019,000
30 Jan 20241.29001.35001.29001.35001.3500219,524
29 Jan 20241.37001.37001.35001.36001.360032,702
26 Jan 20241.32001.37001.31001.37001.3700219,004
25 Jan 20241.36001.38001.30001.34001.3400238,939
24 Jan 20241.29001.38001.29001.36001.360076,675
23 Jan 20241.38001.38001.30001.34001.3400145,960
22 Jan 20241.39001.43001.33001.34001.3400190,796
19 Jan 20241.38001.45001.38001.43001.4300344,920
18 Jan 20241.40001.40001.39001.39001.390092,983
17 Jan 20241.44001.44001.39001.39001.390067,971
16 Jan 20241.41001.46001.40001.44001.4400145,173
15 Jan 20241.38001.47001.38001.47001.4700175,667
12 Jan 20241.40001.42001.40001.42001.420032,500
11 Jan 20241.40001.44001.40001.42001.420051,393
10 Jan 20241.47001.47001.39001.42001.4200133,292
09 Jan 20241.45001.46001.40001.41001.410072,857
08 Jan 20241.43001.46001.43001.43001.4300109,513
05 Jan 20241.41001.43001.41001.41001.410040,598
04 Jan 20241.43001.43001.33001.39001.3900336,207
03 Jan 20241.42001.47001.37001.37001.3700307,333
02 Jan 20241.40001.50001.40001.44001.4400321,288
29 Dec 20231.47001.49001.37001.40001.4000956,400
28 Dec 20231.46001.47001.41001.47001.4700238,130
27 Dec 20231.50001.59001.45001.50001.5000414,152
22 Dec 20231.52001.55001.50001.52001.5200181,414
21 Dec 20231.56001.58001.50001.55001.5500810,277
20 Dec 20231.57001.66001.54001.55001.5500995,709
19 Dec 20231.48001.52001.36001.52001.52004,678,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...