Oslo - Delayed Quote NOK
P/F Bakkafrost (BAKKA.OL)
470.00
+3.80
+(0.82%)
At close: June 6 at 4:25:09 PM GMT+2
Currency in NOK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 468.20 | 477.20 | 468.20 | 470.00 | 470.00 | 78,650 |
| Jun 5, 2025 | 471.20 | 471.80 | 462.00 | 466.20 | 466.20 | 67,019 |
| Jun 4, 2025 | 470.00 | 476.80 | 468.20 | 470.00 | 470.00 | 68,293 |
| Jun 3, 2025 | 488.00 | 488.00 | 466.60 | 469.00 | 469.00 | 56,299 |
| Jun 2, 2025 | 476.00 | 476.20 | 465.40 | 471.40 | 471.40 | 101,805 |
| May 30, 2025 | 476.20 | 482.40 | 474.80 | 475.00 | 475.00 | 178,464 |
| May 28, 2025 | 481.00 | 484.80 | 476.60 | 478.00 | 478.00 | 44,167 |
| May 27, 2025 | 483.00 | 489.40 | 481.00 | 483.40 | 483.40 | 51,653 |
| May 26, 2025 | 490.00 | 493.60 | 480.40 | 483.00 | 483.00 | 30,978 |
| May 23, 2025 | 472.20 | 489.20 | 472.20 | 485.00 | 485.00 | 69,723 |
| May 22, 2025 | 488.60 | 489.00 | 475.00 | 476.60 | 476.60 | 75,044 |
| May 21, 2025 | 483.00 | 495.20 | 481.40 | 487.80 | 487.80 | 74,701 |
| May 20, 2025 | 496.40 | 507.00 | 489.60 | 499.40 | 499.40 | 116,266 |
| May 19, 2025 | 504.00 | 505.50 | 494.20 | 499.20 | 499.20 | 54,421 |
| May 16, 2025 | 497.00 | 513.50 | 497.00 | 506.00 | 506.00 | 66,245 |
| May 15, 2025 | 504.50 | 505.50 | 493.20 | 493.20 | 493.20 | 139,420 |
| May 14, 2025 | 493.40 | 501.00 | 491.40 | 501.00 | 501.00 | 53,970 |
| May 13, 2025 | 495.20 | 502.50 | 493.20 | 494.80 | 494.80 | 58,454 |
| May 12, 2025 | 495.60 | 500.00 | 491.00 | 499.40 | 499.40 | 55,262 |
| May 9, 2025 | 490.60 | 502.50 | 489.00 | 499.40 | 499.40 | 73,747 |
| May 8, 2025 | 498.40 | 498.40 | 488.00 | 492.80 | 492.80 | 51,319 |
| May 7, 2025 | 492.00 | 493.60 | 486.80 | 493.60 | 493.60 | 66,507 |
| May 6, 2025 | 488.00 | 496.60 | 481.00 | 494.20 | 494.20 | 65,588 |
| May 5, 2025 | 509.00 | 509.00 | 499.00 | 501.50 | 501.50 | 54,287 |
| May 2, 2025 | 13.17 Dividend | |||||
| May 2, 2025 | 511.50 | 512.00 | 501.00 | 509.00 | 509.00 | 81,883 |
| Apr 30, 2025 | 519.00 | 528.00 | 518.50 | 521.50 | 508.33 | 41,978 |
| Apr 29, 2025 | 520.00 | 523.00 | 516.00 | 519.00 | 505.89 | 38,791 |
| Apr 28, 2025 | 502.50 | 513.50 | 502.00 | 513.00 | 500.04 | 52,347 |
| Apr 25, 2025 | 516.00 | 519.00 | 499.20 | 501.00 | 488.35 | 48,972 |
| Apr 24, 2025 | 520.00 | 520.00 | 511.50 | 514.00 | 501.02 | 62,782 |
| Apr 23, 2025 | 515.50 | 527.50 | 513.50 | 522.50 | 509.30 | 54,770 |
| Apr 22, 2025 | 515.00 | 518.50 | 494.00 | 503.50 | 490.78 | 52,254 |
| Apr 16, 2025 | 505.00 | 516.00 | 495.60 | 516.00 | 502.97 | 44,741 |
| Apr 15, 2025 | 504.00 | 504.50 | 499.80 | 503.00 | 490.30 | 42,341 |
| Apr 14, 2025 | 502.50 | 502.50 | 494.60 | 501.00 | 488.35 | 79,033 |
| Apr 11, 2025 | 485.60 | 499.20 | 481.00 | 495.80 | 483.28 | 70,763 |
| Apr 10, 2025 | 499.00 | 499.20 | 480.20 | 486.00 | 473.73 | 60,411 |
| Apr 9, 2025 | 468.00 | 478.20 | 465.20 | 476.00 | 463.98 | 64,114 |
| Apr 8, 2025 | 472.00 | 480.20 | 465.00 | 476.80 | 464.76 | 83,322 |
| Apr 7, 2025 | 462.00 | 478.00 | 452.20 | 471.00 | 459.11 | 108,978 |
| Apr 4, 2025 | 479.00 | 493.60 | 479.00 | 479.00 | 466.90 | 71,286 |
| Apr 3, 2025 | 472.40 | 484.60 | 468.20 | 481.00 | 468.85 | 111,896 |
| Apr 2, 2025 | 500.00 | 501.00 | 483.00 | 483.00 | 470.80 | 150,410 |
| Apr 1, 2025 | 499.40 | 499.40 | 484.00 | 490.80 | 478.41 | 89,240 |
| Mar 31, 2025 | 491.20 | 497.60 | 487.80 | 495.20 | 482.69 | 125,482 |
| Mar 28, 2025 | 510.50 | 515.00 | 493.00 | 493.60 | 481.13 | 135,503 |
| Mar 27, 2025 | 522.00 | 522.00 | 513.00 | 514.50 | 501.51 | 108,182 |
| Mar 26, 2025 | 528.50 | 529.00 | 522.50 | 522.50 | 509.30 | 78,832 |
| Mar 25, 2025 | 534.00 | 537.00 | 528.00 | 528.00 | 514.67 | 66,386 |
| Mar 24, 2025 | 538.00 | 541.00 | 532.50 | 534.00 | 520.51 | 55,000 |
| Mar 21, 2025 | 537.00 | 542.00 | 534.00 | 538.00 | 524.41 | 157,643 |
| Mar 20, 2025 | 545.50 | 552.00 | 538.00 | 542.00 | 528.31 | 49,318 |
| Mar 19, 2025 | 549.50 | 549.50 | 539.50 | 545.50 | 531.72 | 98,789 |
| Mar 18, 2025 | 539.50 | 546.00 | 539.00 | 545.50 | 531.72 | 59,945 |
| Mar 17, 2025 | 535.00 | 540.00 | 531.50 | 539.50 | 525.88 | 40,777 |
| Mar 14, 2025 | 523.00 | 534.00 | 521.00 | 533.00 | 519.54 | 65,591 |
| Mar 13, 2025 | 527.00 | 529.00 | 521.00 | 522.50 | 509.30 | 133,461 |
| Mar 12, 2025 | 536.00 | 538.50 | 527.50 | 528.00 | 514.67 | 72,839 |
| Mar 11, 2025 | 538.00 | 542.00 | 533.50 | 534.50 | 521.00 | 61,366 |
| Mar 10, 2025 | 540.00 | 540.50 | 535.00 | 538.00 | 524.41 | 61,276 |
| Mar 7, 2025 | 537.50 | 543.00 | 536.50 | 538.50 | 524.90 | 52,531 |
| Mar 6, 2025 | 549.50 | 552.00 | 535.50 | 537.50 | 523.93 | 94,106 |
| Mar 5, 2025 | 547.00 | 550.00 | 542.00 | 547.00 | 533.19 | 91,476 |
| Mar 4, 2025 | 553.50 | 556.00 | 546.00 | 546.50 | 532.70 | 114,571 |
| Mar 3, 2025 | 570.00 | 570.00 | 550.00 | 552.00 | 538.06 | 437,636 |
| Feb 28, 2025 | 559.00 | 570.00 | 559.00 | 566.00 | 551.71 | 139,914 |
| Feb 27, 2025 | 569.50 | 571.00 | 563.00 | 563.50 | 549.27 | 132,864 |
| Feb 26, 2025 | 572.00 | 574.00 | 566.00 | 574.00 | 559.50 | 139,507 |
| Feb 25, 2025 | 562.50 | 569.00 | 561.00 | 568.50 | 554.14 | 82,742 |
| Feb 24, 2025 | 570.00 | 571.50 | 564.00 | 566.50 | 552.19 | 38,015 |
| Feb 21, 2025 | 570.50 | 576.00 | 568.00 | 568.50 | 554.14 | 82,756 |
| Feb 20, 2025 | 570.50 | 575.50 | 565.50 | 570.00 | 555.61 | 119,664 |
| Feb 19, 2025 | 575.50 | 580.50 | 567.50 | 571.00 | 556.58 | 155,610 |
| Feb 18, 2025 | 584.00 | 598.00 | 579.50 | 579.50 | 564.87 | 552,550 |
| Feb 17, 2025 | 589.50 | 602.00 | 572.50 | 602.00 | 586.80 | 341,348 |
| Feb 14, 2025 | 620.00 | 629.50 | 617.50 | 627.50 | 611.65 | 77,566 |
| Feb 13, 2025 | 612.00 | 623.50 | 610.50 | 621.00 | 605.32 | 53,176 |
| Feb 12, 2025 | 617.00 | 618.00 | 605.50 | 609.50 | 594.11 | 119,258 |
| Feb 11, 2025 | 610.00 | 612.00 | 606.50 | 612.00 | 596.54 | 29,988 |
| Feb 10, 2025 | 609.00 | 613.00 | 607.50 | 610.00 | 594.60 | 27,637 |
| Feb 7, 2025 | 611.00 | 616.00 | 609.50 | 611.50 | 596.06 | 45,214 |
| Feb 6, 2025 | 617.50 | 619.00 | 613.00 | 613.50 | 598.01 | 39,397 |
| Feb 5, 2025 | 616.50 | 621.00 | 610.00 | 615.00 | 599.47 | 114,880 |
| Feb 4, 2025 | 618.00 | 626.00 | 615.00 | 617.50 | 601.91 | 61,341 |
| Feb 3, 2025 | 634.50 | 637.00 | 615.50 | 619.00 | 603.37 | 71,815 |
| Jan 31, 2025 | 649.50 | 652.50 | 646.50 | 646.50 | 630.17 | 48,303 |
| Jan 30, 2025 | 643.00 | 656.50 | 643.00 | 655.00 | 638.46 | 58,622 |
| Jan 29, 2025 | 642.50 | 648.00 | 637.00 | 643.00 | 626.76 | 64,518 |
| Jan 28, 2025 | 627.00 | 647.00 | 627.00 | 643.50 | 627.25 | 67,495 |
| Jan 27, 2025 | 620.00 | 633.00 | 612.00 | 628.50 | 612.63 | 52,111 |
| Jan 24, 2025 | 628.50 | 628.50 | 621.00 | 621.00 | 605.32 | 57,801 |
| Jan 23, 2025 | 620.00 | 636.00 | 620.00 | 628.00 | 612.14 | 46,391 |
| Jan 22, 2025 | 609.00 | 620.50 | 609.00 | 620.50 | 604.83 | 40,176 |
| Jan 21, 2025 | 612.00 | 615.00 | 606.00 | 615.00 | 599.47 | 33,375 |
| Jan 20, 2025 | 622.00 | 622.00 | 611.00 | 615.00 | 599.47 | 34,678 |
| Jan 17, 2025 | 617.50 | 624.50 | 615.50 | 618.50 | 602.88 | 66,279 |
| Jan 16, 2025 | 611.00 | 624.50 | 611.00 | 616.50 | 600.93 | 69,642 |
| Jan 15, 2025 | 604.00 | 618.00 | 602.00 | 614.00 | 598.49 | 74,262 |
| Jan 14, 2025 | 602.00 | 607.00 | 595.50 | 597.50 | 582.41 | 135,066 |
| Jan 13, 2025 | 611.00 | 611.50 | 596.00 | 603.50 | 588.26 | 67,143 |
| Jan 10, 2025 | 615.00 | 618.00 | 608.00 | 615.00 | 599.47 | 42,862 |
| Jan 9, 2025 | 604.50 | 630.00 | 604.00 | 617.00 | 601.42 | 81,216 |
| Jan 8, 2025 | 615.50 | 620.50 | 607.50 | 619.00 | 603.37 | 75,666 |
| Jan 7, 2025 | 612.00 | 619.00 | 594.00 | 616.00 | 600.44 | 154,316 |
| Jan 6, 2025 | 630.50 | 640.00 | 620.00 | 620.00 | 604.34 | 89,937 |
| Jan 3, 2025 | 637.50 | 640.00 | 631.50 | 639.00 | 622.86 | 32,930 |
| Jan 2, 2025 | 634.50 | 643.50 | 632.50 | 636.50 | 620.43 | 43,245 |
| Dec 30, 2024 | 636.00 | 636.00 | 629.50 | 634.00 | 617.99 | 25,132 |
| Dec 27, 2024 | 627.00 | 635.00 | 626.50 | 632.50 | 616.53 | 30,902 |
| Dec 23, 2024 | 627.50 | 632.00 | 625.50 | 627.00 | 611.17 | 30,594 |
| Dec 20, 2024 | 650.00 | 651.00 | 628.50 | 629.50 | 613.60 | 180,160 |
| Dec 19, 2024 | 648.00 | 652.50 | 644.00 | 646.50 | 630.17 | 47,434 |
| Dec 18, 2024 | 643.00 | 654.00 | 640.00 | 649.00 | 632.61 | 265,774 |
| Dec 17, 2024 | 656.00 | 660.00 | 643.00 | 643.00 | 626.76 | 198,432 |
| Dec 16, 2024 | 687.50 | 687.50 | 659.50 | 659.50 | 642.84 | 128,995 |
| Dec 13, 2024 | 684.50 | 694.00 | 682.50 | 693.00 | 675.50 | 78,339 |
| Dec 12, 2024 | 663.00 | 688.50 | 663.00 | 686.50 | 669.16 | 86,511 |
| Dec 11, 2024 | 649.50 | 668.00 | 649.50 | 663.00 | 646.26 | 56,278 |
| Dec 10, 2024 | 655.00 | 658.50 | 643.50 | 652.50 | 636.02 | 39,280 |
| Dec 9, 2024 | 659.50 | 660.50 | 653.00 | 657.50 | 640.90 | 55,089 |
| Dec 6, 2024 | 657.00 | 666.50 | 657.00 | 659.00 | 642.36 | 39,274 |
| Dec 5, 2024 | 653.50 | 662.50 | 648.50 | 657.00 | 640.41 | 45,272 |
| Dec 4, 2024 | 653.50 | 656.50 | 649.50 | 653.50 | 637.00 | 49,649 |
| Dec 3, 2024 | 651.50 | 656.50 | 648.50 | 651.50 | 635.05 | 48,909 |
| Dec 2, 2024 | 651.00 | 658.50 | 649.50 | 650.00 | 633.58 | 76,988 |
| Nov 29, 2024 | 651.00 | 656.00 | 651.00 | 652.50 | 636.02 | 47,293 |
| Nov 28, 2024 | 650.50 | 658.50 | 647.50 | 653.00 | 636.51 | 32,548 |
| Nov 27, 2024 | 648.50 | 658.50 | 642.50 | 657.00 | 640.41 | 34,754 |
| Nov 26, 2024 | 669.50 | 669.50 | 642.00 | 642.00 | 625.79 | 91,269 |
| Nov 25, 2024 | 658.00 | 670.50 | 653.00 | 669.50 | 652.59 | 115,565 |
| Nov 22, 2024 | 642.50 | 662.50 | 642.50 | 658.00 | 641.38 | 101,219 |
| Nov 21, 2024 | 637.00 | 648.50 | 633.50 | 647.50 | 631.15 | 55,616 |
| Nov 20, 2024 | 636.50 | 648.00 | 636.50 | 640.50 | 624.32 | 50,642 |
| Nov 19, 2024 | 633.00 | 641.50 | 630.00 | 633.00 | 617.01 | 105,583 |
| Nov 18, 2024 | 637.00 | 648.00 | 633.50 | 633.50 | 617.50 | 57,857 |
| Nov 15, 2024 | 635.00 | 645.50 | 635.00 | 640.00 | 623.84 | 44,212 |
| Nov 14, 2024 | 640.50 | 644.00 | 634.50 | 638.50 | 622.38 | 55,675 |
| Nov 13, 2024 | 652.50 | 654.00 | 643.50 | 645.00 | 628.71 | 38,705 |
| Nov 12, 2024 | 650.50 | 658.50 | 647.00 | 653.50 | 637.00 | 62,011 |
| Nov 11, 2024 | 654.00 | 657.00 | 648.50 | 652.50 | 636.02 | 45,492 |
| Nov 8, 2024 | 641.00 | 652.00 | 641.00 | 652.00 | 635.53 | 56,693 |
| Nov 7, 2024 | 640.50 | 646.00 | 638.50 | 641.00 | 624.81 | 42,459 |
| Nov 6, 2024 | 647.00 | 660.00 | 640.00 | 640.00 | 623.84 | 95,927 |
| Nov 5, 2024 | 630.00 | 654.00 | 628.00 | 644.00 | 627.74 | 217,375 |
| Nov 4, 2024 | 659.00 | 665.50 | 646.50 | 663.50 | 646.74 | 86,053 |
| Nov 1, 2024 | 663.00 | 666.50 | 656.50 | 660.00 | 643.33 | 62,574 |
| Oct 31, 2024 | 651.00 | 664.00 | 651.00 | 660.50 | 643.82 | 93,333 |
| Oct 30, 2024 | 658.50 | 668.50 | 652.00 | 652.00 | 635.53 | 153,650 |
| Oct 29, 2024 | 663.00 | 663.00 | 653.00 | 661.00 | 644.31 | 117,725 |
| Oct 28, 2024 | 653.50 | 662.00 | 649.00 | 661.50 | 644.79 | 26,688 |
| Oct 25, 2024 | 642.00 | 653.50 | 642.00 | 652.00 | 635.53 | 50,341 |
| Oct 24, 2024 | 646.00 | 653.50 | 645.00 | 645.00 | 628.71 | 45,141 |
| Oct 23, 2024 | 643.50 | 647.50 | 640.00 | 645.50 | 629.20 | 62,017 |
| Oct 22, 2024 | 650.00 | 654.50 | 640.00 | 643.50 | 627.25 | 90,173 |
| Oct 21, 2024 | 656.50 | 663.50 | 648.00 | 650.00 | 633.58 | 74,259 |
| Oct 18, 2024 | 674.50 | 674.50 | 658.00 | 658.00 | 641.38 | 59,308 |
| Oct 17, 2024 | 662.00 | 673.50 | 659.50 | 672.50 | 655.52 | 56,372 |
| Oct 16, 2024 | 652.50 | 662.00 | 646.50 | 662.00 | 645.28 | 69,897 |
| Oct 15, 2024 | 646.00 | 656.50 | 646.00 | 655.00 | 638.46 | 44,814 |
| Oct 14, 2024 | 653.00 | 656.00 | 642.50 | 646.00 | 629.69 | 49,289 |
| Oct 11, 2024 | 645.00 | 655.00 | 638.50 | 653.00 | 636.51 | 56,102 |
| Oct 10, 2024 | 640.00 | 649.50 | 639.00 | 646.00 | 629.69 | 60,429 |
| Oct 9, 2024 | 615.50 | 640.00 | 615.50 | 640.00 | 623.84 | 115,186 |
| Oct 8, 2024 | 602.00 | 609.00 | 593.00 | 601.00 | 585.82 | 54,143 |
| Oct 7, 2024 | 593.00 | 610.50 | 593.00 | 601.50 | 586.31 | 64,616 |
| Oct 4, 2024 | 610.00 | 625.50 | 609.50 | 616.00 | 600.44 | 46,687 |
| Oct 3, 2024 | 599.00 | 629.50 | 599.00 | 619.00 | 603.37 | 106,020 |
| Oct 2, 2024 | 585.50 | 624.00 | 585.50 | 601.00 | 585.82 | 103,969 |
| Oct 1, 2024 | 607.00 | 626.00 | 607.00 | 624.00 | 608.24 | 108,780 |
| Sep 30, 2024 | 600.50 | 609.50 | 597.50 | 607.50 | 592.16 | 49,431 |
| Sep 27, 2024 | 593.50 | 603.50 | 593.50 | 600.50 | 585.33 | 73,783 |
| Sep 26, 2024 | 583.00 | 602.50 | 583.00 | 595.00 | 579.97 | 64,611 |
| Sep 25, 2024 | 591.50 | 591.50 | 581.00 | 586.00 | 571.20 | 41,621 |
| Sep 24, 2024 | 587.00 | 588.50 | 579.50 | 585.00 | 570.23 | 108,952 |
| Sep 23, 2024 | 591.50 | 600.50 | 587.00 | 587.50 | 572.66 | 60,319 |
| Sep 20, 2024 | 591.50 | 594.50 | 588.50 | 592.50 | 577.54 | 250,430 |
| Sep 19, 2024 | 581.50 | 593.00 | 581.50 | 589.00 | 574.13 | 55,397 |
| Sep 18, 2024 | 585.50 | 588.00 | 580.00 | 583.00 | 568.28 | 29,189 |
| Sep 17, 2024 | 587.50 | 590.50 | 583.50 | 585.50 | 570.71 | 44,238 |
| Sep 16, 2024 | 586.00 | 594.50 | 583.50 | 587.50 | 572.66 | 31,803 |
| Sep 13, 2024 | 584.50 | 587.50 | 579.50 | 587.00 | 572.18 | 26,279 |
| Sep 12, 2024 | 590.00 | 590.50 | 584.00 | 587.00 | 572.18 | 36,787 |
| Sep 11, 2024 | 587.50 | 595.00 | 586.00 | 588.00 | 573.15 | 39,867 |
| Sep 10, 2024 | 609.00 | 609.00 | 587.00 | 587.50 | 572.66 | 46,375 |
| Sep 9, 2024 | 584.50 | 609.50 | 584.50 | 606.50 | 591.18 | 52,778 |
| Sep 6, 2024 | 589.50 | 597.00 | 582.00 | 585.00 | 570.23 | 58,727 |
| Sep 5, 2024 | 568.00 | 595.00 | 568.00 | 588.50 | 573.64 | 44,224 |
| Sep 4, 2024 | 561.00 | 588.00 | 561.00 | 583.00 | 568.28 | 76,791 |
| Sep 3, 2024 | 574.50 | 574.50 | 566.00 | 567.00 | 552.68 | 70,345 |
| Sep 2, 2024 | 572.50 | 575.50 | 567.50 | 574.00 | 559.50 | 40,206 |
| Aug 30, 2024 | 557.00 | 574.50 | 557.00 | 574.50 | 559.99 | 120,338 |
| Aug 29, 2024 | 576.50 | 576.50 | 556.50 | 556.50 | 542.45 | 110,375 |
| Aug 28, 2024 | 585.00 | 586.00 | 577.50 | 577.50 | 562.92 | 60,177 |
| Aug 27, 2024 | 590.00 | 592.00 | 581.50 | 583.50 | 568.76 | 73,398 |
| Aug 26, 2024 | 558.50 | 595.00 | 557.50 | 590.00 | 575.10 | 279,554 |
| Aug 23, 2024 | 579.50 | 585.50 | 578.00 | 583.00 | 568.28 | 43,512 |
| Aug 22, 2024 | 576.50 | 585.00 | 576.50 | 580.00 | 565.35 | 62,960 |
| Aug 21, 2024 | 574.00 | 582.50 | 574.00 | 576.50 | 561.94 | 137,568 |
| Aug 20, 2024 | 580.50 | 583.50 | 565.50 | 574.00 | 559.50 | 94,281 |
| Aug 19, 2024 | 579.50 | 586.50 | 579.50 | 584.50 | 569.74 | 38,249 |
| Aug 16, 2024 | 580.00 | 584.00 | 576.00 | 582.00 | 567.30 | 28,925 |
| Aug 15, 2024 | 586.00 | 588.00 | 578.50 | 578.50 | 563.89 | 37,269 |
| Aug 14, 2024 | 592.00 | 598.00 | 574.50 | 586.00 | 571.20 | 137,688 |
| Aug 13, 2024 | 592.00 | 597.50 | 583.50 | 596.00 | 580.95 | 54,913 |
| Aug 12, 2024 | 584.00 | 591.50 | 581.50 | 585.50 | 570.71 | 38,260 |
| Aug 9, 2024 | 588.00 | 595.50 | 584.00 | 584.00 | 569.25 | 52,111 |
| Aug 8, 2024 | 575.00 | 590.50 | 574.00 | 585.50 | 570.71 | 53,553 |
| Aug 7, 2024 | 552.50 | 575.00 | 552.50 | 575.00 | 560.48 | 53,192 |
| Aug 6, 2024 | 546.50 | 566.50 | 546.50 | 564.00 | 549.76 | 60,269 |
| Aug 5, 2024 | 538.00 | 548.50 | 527.00 | 543.00 | 529.29 | 74,325 |
| Aug 2, 2024 | 558.50 | 563.50 | 542.00 | 550.50 | 536.60 | 123,195 |
| Aug 1, 2024 | 571.50 | 582.50 | 566.00 | 566.00 | 551.71 | 66,043 |
| Jul 31, 2024 | 570.00 | 576.50 | 569.50 | 570.00 | 555.61 | 65,454 |
| Jul 30, 2024 | 563.00 | 572.00 | 563.00 | 568.00 | 553.66 | 63,618 |
| Jul 29, 2024 | 566.00 | 568.00 | 560.50 | 566.50 | 552.19 | 79,528 |
| Jul 26, 2024 | 562.00 | 566.50 | 558.00 | 558.00 | 543.91 | 41,275 |
| Jul 25, 2024 | 561.00 | 562.00 | 550.00 | 556.00 | 541.96 | 108,371 |
| Jul 24, 2024 | 548.00 | 559.00 | 548.00 | 555.00 | 540.98 | 28,178 |
| Jul 23, 2024 | 550.00 | 552.00 | 548.00 | 550.00 | 536.11 | 27,184 |
| Jul 22, 2024 | 555.00 | 556.00 | 551.00 | 552.00 | 538.06 | 34,476 |
| Jul 19, 2024 | 546.50 | 556.50 | 546.50 | 554.00 | 540.01 | 33,294 |
| Jul 18, 2024 | 534.00 | 554.00 | 534.00 | 554.00 | 540.01 | 29,443 |
| Jul 17, 2024 | 539.00 | 545.50 | 539.00 | 540.00 | 526.36 | 59,796 |
| Jul 16, 2024 | 532.00 | 543.50 | 532.00 | 543.00 | 529.29 | 21,120 |
| Jul 15, 2024 | 545.00 | 549.00 | 540.50 | 540.50 | 526.85 | 43,574 |
| Jul 12, 2024 | 537.00 | 548.50 | 535.00 | 545.50 | 531.72 | 35,622 |
| Jul 11, 2024 | 541.00 | 542.50 | 532.00 | 537.00 | 523.44 | 31,461 |
| Jul 10, 2024 | 546.00 | 550.00 | 537.00 | 540.00 | 526.36 | 33,736 |
| Jul 9, 2024 | 552.00 | 557.50 | 546.00 | 546.00 | 532.21 | 38,204 |
| Jul 8, 2024 | 541.50 | 548.50 | 541.50 | 548.50 | 534.65 | 21,165 |
| Jul 5, 2024 | 538.00 | 550.00 | 538.00 | 546.00 | 532.21 | 28,721 |
| Jul 4, 2024 | 537.00 | 542.00 | 535.50 | 537.00 | 523.44 | 26,601 |
| Jul 3, 2024 | 540.50 | 544.50 | 537.50 | 537.50 | 523.93 | 34,423 |
| Jul 2, 2024 | 543.00 | 545.50 | 527.00 | 540.00 | 526.36 | 67,428 |
| Jul 1, 2024 | 540.50 | 547.00 | 540.00 | 543.00 | 529.29 | 124,721 |
| Jun 28, 2024 | 550.00 | 553.00 | 541.00 | 542.00 | 528.31 | 127,922 |
| Jun 27, 2024 | 560.00 | 562.50 | 552.50 | 557.50 | 543.42 | 41,614 |
| Jun 26, 2024 | 566.50 | 571.00 | 559.50 | 560.00 | 545.86 | 55,501 |
| Jun 25, 2024 | 573.50 | 573.50 | 565.00 | 565.50 | 551.22 | 36,640 |
| Jun 24, 2024 | 564.00 | 580.00 | 563.50 | 577.00 | 562.43 | 82,848 |
| Jun 21, 2024 | 567.00 | 568.50 | 564.00 | 566.50 | 552.19 | 95,091 |
| Jun 20, 2024 | 568.00 | 571.50 | 566.00 | 569.00 | 554.63 | 56,459 |
| Jun 19, 2024 | 573.50 | 576.50 | 573.00 | 573.50 | 559.02 | 64,953 |
| Jun 18, 2024 | 578.00 | 581.00 | 573.50 | 573.50 | 559.02 | 55,999 |
| Jun 17, 2024 | 580.00 | 582.50 | 574.50 | 577.00 | 562.43 | 59,450 |
| Jun 14, 2024 | 565.50 | 585.50 | 565.50 | 580.00 | 565.35 | 106,961 |
| Jun 13, 2024 | 562.00 | 569.50 | 560.00 | 568.50 | 554.14 | 64,760 |
| Jun 12, 2024 | 563.00 | 567.00 | 558.00 | 561.50 | 547.32 | 92,985 |
| Jun 11, 2024 | 555.00 | 563.00 | 555.00 | 563.00 | 548.78 | 68,781 |
| Jun 10, 2024 | 559.50 | 569.00 | 555.50 | 557.50 | 543.42 | 46,475 |
| Jun 7, 2024 | 565.50 | 566.50 | 560.00 | 564.50 | 550.24 | 51,645 |
| Jun 6, 2024 | 560.00 | 569.50 | 557.50 | 565.00 | 550.73 | 31,594 |
Related Tickers
SALM.OL SalMar ASA
462.40
+2.44%
MOWI.OL Mowi ASA
191.20
+2.08%
NOAP.OL Nordic Aqua Partners A/S
76.80
-0.78%
NCOD.OL Norcod AS
14.95
-2.61%
GSF.OL Grieg Seafood ASA
67.50
+1.28%
AUSS.OL Austevoll Seafood ASA
95.70
+3.12%
UIE.CO UIE Plc
306.50
-0.49%
GMI.SW Groupe Minoteries SA
224.00
-3.45%
2938.T Okamura Foods Co., Ltd.
3,180.00
+0.16%
ACD.F Adecoagro S.A.
7.88
-0.51%