Oslo - Delayed Quote NOK

BioFish Holding AS (BFISH.OL)

Compare
1.4100
+0.0450
+(3.30%)
At close: January 23 at 4:13:04 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.36001.60001.33001.41001.4100731,247
Jan 22, 20251.33001.38501.30001.36501.3650326,744
Jan 21, 20251.33001.40001.28001.29501.2950384,538
Jan 20, 20251.28501.33001.26001.33001.3300465,794
Jan 17, 20251.23501.31501.23501.30501.3050414,100
Jan 16, 20251.26501.30001.26501.29001.290098,860
Jan 15, 20251.29001.34501.28001.31001.31001,108,050
Jan 14, 20251.28001.35001.21001.29001.2900285,772
Jan 13, 20251.18001.34501.18001.30001.3000708,865
Jan 10, 20251.19001.24001.16001.22001.2200674,899
Jan 9, 20251.15001.16501.14001.16001.1600182,059
Jan 8, 20251.15001.16501.15001.16501.1650545,999
Jan 7, 20251.11001.15001.11001.14001.1400544,003
Jan 6, 20251.09001.11001.07501.11001.1100414,110
Jan 3, 20251.10501.12001.07501.12001.1200128,115
Jan 2, 20251.10001.10501.08501.10501.10501,988
Dec 30, 20241.08001.12001.08001.09501.095060,924
Dec 27, 20241.10001.12501.09001.12501.1250120,577
Dec 23, 20241.12001.12001.08501.12001.120039,423
Dec 20, 20241.16001.16001.02501.10001.100098,200
Dec 19, 20241.09501.11001.09501.11001.110025,000
Dec 18, 20241.10001.12501.08501.12501.1250127,301
Dec 17, 20241.09001.13501.08001.08501.0850168,594
Dec 16, 20241.10001.14001.09001.13001.130067,008
Dec 13, 20241.11501.11501.11501.11501.1150-
Dec 12, 20241.11501.11501.11501.11501.115070,000
Dec 11, 20241.11001.16001.11001.16001.160064,776
Dec 10, 20241.15501.17501.10501.17501.1750296,733
Dec 9, 20241.11001.15501.11001.15001.150086,712
Dec 6, 20241.10001.13001.10001.13001.130033,806
Dec 5, 20241.09501.15001.09501.12001.120059,077
Dec 4, 20241.07001.10001.07001.10001.1000165,000
Dec 3, 20241.08001.10001.08001.09001.090099,027
Dec 2, 20241.10001.10001.05501.08001.080059,822
Nov 29, 20241.12501.12501.08501.10001.1000138,000
Nov 28, 20241.05001.14001.00501.14001.1400697,209
Nov 27, 20241.09001.11501.06001.09001.090014,829
Nov 26, 20241.10001.10001.05001.09001.090081,212
Nov 25, 20241.08001.12001.05001.11001.1100178,056
Nov 22, 20241.11001.11001.06501.08501.085056,001
Nov 21, 20241.11501.11501.05501.11501.11503,119
Nov 20, 20241.13001.13001.07001.09001.090056,050
Nov 19, 20241.11001.12001.09501.10501.1050107,000
Nov 18, 20241.11001.11501.06001.11001.1100339,058
Nov 15, 20241.14001.15001.10001.12001.1200841,757
Nov 14, 20241.19001.23001.18501.22501.2250693,035
Nov 13, 20241.16001.19001.16001.18501.185065,101
Nov 12, 20241.17501.17501.17501.17501.175048,800
Nov 11, 20241.19001.19001.15001.17001.1700183,053
Nov 8, 20241.16001.19001.16001.19001.190010,000
Nov 7, 20241.19001.19001.15001.15001.15005,275
Nov 6, 20241.19501.19501.19501.19501.19505,000
Nov 5, 20241.16001.18501.16001.17001.170028,144
Nov 4, 20241.19501.19501.14001.16001.160059,228
Nov 1, 20241.17001.18001.14501.18001.180049,589
Oct 31, 20241.14501.18501.14501.16501.1650123,933
Oct 30, 20241.16001.19501.14001.14501.1450266,481
Oct 29, 20241.15001.15001.15001.15001.1500280
Oct 28, 20241.13001.17001.13001.15001.150093,666
Oct 25, 20241.18001.18001.13001.16001.1600414,297
Oct 24, 20241.17501.18001.17501.18001.180013,510
Oct 23, 20241.16501.20001.16501.16501.1650135,522
Oct 22, 20241.22501.22501.17501.17501.17501,100
Oct 21, 20241.18001.21001.17501.17501.1750109,601
Oct 18, 20241.17001.18001.16001.18001.180074,395
Oct 17, 20241.20001.20001.17001.18001.180055,553
Oct 16, 20241.17001.19501.17001.19501.195058,027
Oct 15, 20241.21501.21501.18501.18501.185096,513
Oct 14, 20241.20501.20501.20501.20501.205086,100
Oct 11, 20241.21501.21501.21501.21501.21502,300
Oct 10, 20241.21001.21001.19001.19001.190041,592
Oct 9, 20241.18001.18001.18001.18001.1800100,000
Oct 8, 20241.19001.27501.18001.18001.1800174,495
Oct 7, 20241.19001.23501.17001.19001.1900109,448
Oct 4, 20241.28001.28001.17001.18501.1850257,259
Oct 3, 20241.19001.19501.19001.19501.195096,100
Oct 2, 20241.22501.22501.18001.19501.1950114,041
Oct 1, 20241.22001.22001.19501.21001.210012,140
Sep 30, 20241.21001.24001.18001.23501.2350141,595
Sep 27, 20241.20501.21001.19001.21001.2100265,119
Sep 26, 20241.22001.22001.20001.20001.200021,083
Sep 25, 20241.24001.24001.19501.22001.2200112,164
Sep 24, 20241.18001.21501.15501.21501.2150250,576
Sep 23, 20241.18001.18001.17001.17001.170020,372
Sep 20, 20241.20501.20501.18001.18001.180045,500
Sep 19, 20241.16501.18001.15001.17001.1700152,781
Sep 18, 20241.18501.18501.18501.18501.18502,000
Sep 17, 20241.12501.18001.12501.16001.1600387,357
Sep 16, 20241.13001.17501.13001.14001.140065,233
Sep 13, 20241.14001.15001.14001.15001.150083,803
Sep 12, 20241.15501.16501.13001.14501.1450105,000
Sep 11, 20241.14001.15001.14001.14001.140050,700
Sep 10, 20241.14501.14501.14501.14501.14502,500
Sep 9, 20241.13501.15001.12001.14001.140055,222
Sep 6, 20241.15001.15001.15001.15001.150015,270
Sep 5, 20241.13501.13501.13501.13501.135068,487
Sep 4, 20241.15001.15001.12001.12001.120042,300
Sep 3, 20241.15001.15001.13001.13001.1300110,574
Sep 2, 20241.13501.15001.13501.14001.140059,335
Aug 30, 20241.13501.16001.13501.15501.1550109,845
Aug 29, 20241.13001.18001.12501.14501.1450465,101
Aug 28, 20241.14001.17501.12001.17501.1750187,388
Aug 27, 20241.15001.15001.12501.12501.1250127,931
Aug 26, 20241.14501.17501.13001.13001.1300216,338
Aug 23, 20241.14001.14001.10501.13501.1350247,262
Aug 22, 20241.11001.15501.10501.11501.1150169,837
Aug 21, 20241.16001.16001.13001.16001.1600336,174
Aug 20, 20241.17001.17001.15001.15001.150026,002
Aug 19, 20241.17001.17001.15001.17001.1700185,738
Aug 16, 20241.15501.17501.15001.17001.1700396,750
Aug 15, 20241.13501.14501.13501.14501.1450171,921
Aug 14, 20241.15501.15501.12001.14001.1400240,471
Aug 13, 20241.15001.19501.15001.19501.195021,000
Aug 12, 20241.16001.18501.16001.18501.18502,250
Aug 9, 20241.17001.18501.14501.18501.1850218,962
Aug 8, 20241.17001.20001.16001.20001.200071,000
Aug 7, 20241.14501.14501.14501.14501.145029,496
Aug 6, 20241.15501.28501.14501.14501.1450177,228
Aug 5, 20241.15001.15001.12001.13001.1300137,994
Aug 2, 20241.17001.19501.17001.19501.1950131,060
Aug 1, 20241.19001.24501.18501.19001.1900135,102
Jul 31, 20241.22001.22001.20501.21001.2100119,843
Jul 30, 20241.20001.23501.20001.21001.2100168,009
Jul 29, 20241.17001.27001.15501.21001.2100856,210
Jul 26, 20241.16001.17001.16001.17001.1700430
Jul 25, 20241.15501.19501.15501.16001.1600252,839
Jul 24, 20241.25001.25001.17001.20001.2000172,322
Jul 23, 20241.19001.20001.18001.19501.195043,004
Jul 22, 20241.23501.23501.17501.18501.18509,402
Jul 19, 20241.26501.26501.26501.26501.2650-
Jul 18, 20241.17501.26501.16501.26501.265039,889
Jul 17, 20241.17001.18501.16001.17501.1750138,747
Jul 16, 20241.17501.17501.16501.16501.165021,000
Jul 15, 20241.16001.18001.15001.18001.1800321,225
Jul 12, 20241.16001.18501.16001.18501.18508,600
Jul 11, 20241.18001.19501.17001.19501.195053,565
Jul 10, 20241.17501.19001.17501.18501.1850120,433
Jul 9, 20241.18501.18501.15001.18501.185071,100
Jul 8, 20241.18501.18501.16501.18501.18509,280
Jul 5, 20241.23001.23001.18001.19001.190026,200
Jul 4, 20241.24001.24001.18001.19001.1900401,472
Jul 3, 20241.19501.19501.18001.18001.1800344,156
Jul 2, 20241.21501.21501.17501.17501.175093,813
Jul 1, 20241.20001.22001.20001.22001.220021,848
Jun 28, 20241.18001.22001.18001.22001.220032,129
Jun 27, 20241.20501.20501.20501.20501.2050-
Jun 26, 20241.21501.22001.18501.20501.205052,200
Jun 25, 20241.22001.22001.21501.21501.21502,100
Jun 24, 20241.20001.21001.18501.21001.2100103,727
Jun 21, 20241.20001.20001.20001.20001.20007,200
Jun 20, 20241.19001.28001.19001.24501.2450680,127
Jun 19, 20241.24001.24001.24001.24001.2400-
Jun 18, 20241.24001.24001.24001.24001.2400-
Jun 17, 20241.20001.24001.17501.24001.2400328,421
Jun 14, 20241.20501.24001.20501.24001.240010,869
Jun 13, 20241.17501.22501.17501.22501.225068,675
Jun 12, 20241.23501.23501.18001.20501.20502,702,220
Jun 11, 20241.18001.18501.13001.17501.1750381,786
Jun 10, 20241.25001.25001.19001.22001.220010,125
Jun 7, 20241.19001.23501.17001.23501.2350185,195
Jun 6, 20241.21001.24001.18501.22501.225080,257
Jun 5, 20241.18501.21001.17001.21001.2100146,767
Jun 4, 20241.16501.20001.16501.18501.1850154,294
Jun 3, 20241.18001.19001.17001.19001.190073,384
May 31, 20241.16501.21001.16501.18501.185061,840
May 30, 20241.18001.20001.16001.19501.19502,440,817
May 29, 20241.16001.19501.15501.16501.1650719,598
May 28, 20241.17501.19001.16501.17001.1700335,412
May 27, 20241.17501.19001.16501.18001.1800209,634
May 24, 20241.18501.24001.18501.24001.24007,650
May 23, 20241.18501.19001.18001.18001.180065,077
May 22, 20241.20001.20001.15501.15501.1550260,565
May 21, 20241.19001.19001.17001.17001.1700412,000
May 16, 20241.21001.21001.18001.19001.1900344,724
May 15, 20241.30001.30001.20001.20501.2050987,137
May 14, 20241.29001.30001.29001.30001.3000162,200
May 13, 20241.28501.29501.26001.27001.2700121,592
May 10, 20241.29001.30501.27001.29001.290031,748
May 8, 20241.24501.29001.24501.29001.290034,032
May 7, 20241.35001.44501.26001.26001.2600206,493
May 6, 20241.23501.25001.23001.25001.250039,884
May 3, 20241.26501.28001.26501.26501.265053,719
May 2, 20241.22001.25001.22001.25001.250021,065
Apr 30, 20241.22001.38501.22001.29501.2950106,682
Apr 29, 20241.23001.25001.23001.24001.2400128,165
Apr 26, 20241.27001.27001.23001.25001.2500272,144
Apr 25, 20241.21001.28001.21001.23501.2350293,064
Apr 24, 20241.24001.24001.22501.22501.2250150,115
Apr 23, 20241.19001.24001.19001.22001.2200150,999
Apr 22, 20241.25001.25001.18001.22001.22001,481,597
Apr 19, 20241.27501.28501.27501.28501.28504,004
Apr 18, 20241.26001.30001.25501.26501.265080,864
Apr 17, 20241.27001.27001.24501.24501.2450170,385
Apr 16, 20241.28001.28001.28001.28001.280020,748
Apr 15, 20241.29001.29001.27501.27501.275026,400
Apr 12, 20241.29001.30001.28001.29001.290085,000
Apr 11, 20241.26501.29001.26501.29001.290055,100
Apr 10, 20241.27501.27501.27501.27501.2750-
Apr 9, 20241.35001.35001.26501.27501.275054,117
Apr 8, 20241.27501.28501.27501.28501.285022,850
Apr 5, 20241.28001.28001.27501.27501.275014,000
Apr 4, 20241.30001.30001.27501.27501.2750132,820
Apr 3, 20241.23001.30001.23001.27001.2700139,959
Apr 2, 20241.28501.28501.20001.25001.2500248,939
Mar 27, 20241.25001.27001.25001.27001.270096,225
Mar 26, 20241.28001.29001.26001.27001.2700246,385
Mar 25, 20241.25001.28001.24001.27001.2700116,445
Mar 22, 20241.35001.35001.25001.30001.30001,570,880
Mar 21, 20241.34001.38001.34001.35001.3500324,086
Mar 20, 20241.32001.36001.32001.34001.3400594,903
Mar 19, 20241.30001.31001.30001.31001.310059,885
Mar 18, 20241.29001.30001.29001.30001.3000117,095
Mar 15, 20241.35001.35001.28001.30001.3000231,773
Mar 14, 20241.33001.34001.29001.32001.32001,500,083
Mar 13, 20241.29001.29001.25001.26001.2600173,000
Mar 12, 20241.26001.29001.24001.26001.2600178,932
Mar 11, 20241.25001.26001.25001.25001.250085,637
Mar 8, 20241.25001.27001.25001.27001.270022,506
Mar 7, 20241.27001.27001.25001.25001.2500353,688
Mar 6, 20241.26001.31001.26001.30001.3000245,859
Mar 5, 20241.28001.31001.27001.31001.3100270,921
Mar 4, 20241.27001.30001.26001.28001.2800182,244
Mar 1, 20241.27001.28001.26001.28001.2800107,080
Feb 29, 20241.36001.36001.26001.28001.2800379,802
Feb 28, 20241.27001.29001.26001.29001.2900447,558
Feb 27, 20241.34001.34001.25001.28001.2800943,659
Feb 26, 20241.33001.33001.28001.31001.3100656,289
Feb 23, 20241.31001.33001.31001.33001.3300108,350
Feb 22, 20241.40001.40001.32001.39001.390029,868
Feb 21, 20241.37001.40001.34001.40001.400047,100
Feb 20, 20241.48001.48001.34001.37001.3700112,673
Feb 19, 20241.35001.40001.35001.40001.400024,449
Feb 16, 20241.32001.36001.30001.35001.3500234,085
Feb 15, 20241.32001.32001.32001.32001.32004,490
Feb 14, 20241.33001.35001.30001.32001.3200198,418
Feb 13, 20241.31001.32001.31001.31001.3100105,650
Feb 12, 20241.31001.39001.30001.36001.3600516,316
Feb 9, 20241.27001.29001.26001.28001.2800336,500
Feb 8, 20241.26001.31001.26001.31001.3100134,962
Feb 7, 20241.30001.30001.27001.28001.2800295,814
Feb 6, 20241.28001.30001.27001.30001.3000134,967
Feb 5, 20241.30001.30001.29001.29001.290097,962
Feb 2, 20241.32001.35001.29001.34001.3400638,850
Feb 1, 20241.39001.39001.29001.29001.2900160
Jan 31, 20241.36001.36001.30001.30001.300019,000
Jan 30, 20241.29001.35001.29001.35001.3500219,524
Jan 29, 20241.37001.37001.35001.36001.360032,702
Jan 26, 20241.32001.37001.31001.37001.3700219,004
Jan 25, 20241.36001.38001.30001.34001.3400238,939
Jan 24, 20241.29001.38001.29001.36001.360076,675
Jan 23, 20241.38001.38001.30001.34001.3400145,960

Related Tickers

ISLAX.OL Icelandic Salmon AS
115.00
-0.86%
 
GIGA.OL Gigante Salmon AS
8.40
-0.47%
 
ASA.OL Atlantic Sapphire ASA
14.41
-0.61%
 
SALME.OL Salmon Evolution ASA
6.87
+4.41%
 
SALM.OL SalMar ASA
585.50
+2.45%
 
BAKKA.OL P/F Bakkafrost
628.00
+1.21%
 
MOWI.OL Mowi ASA
215.60
+1.84%