Bakkafrost P/F (6BF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 09 May 2024 | 52.85 | 53.00 | 52.85 | 53.00 | 53.00 | - |
| 08 May 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 07 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 06 May 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 03 May 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 02 May 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 02 May 2024 | 13.68785 Dividend | |||||
| 30 Apr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 42.76 | - |
| 29 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 42.31 | - |
| 26 Apr 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 43.07 | - |
| 25 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 41.66 | - |
| 24 Apr 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 41.63 | - |
| 23 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 41.59 | - |
| 22 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 40.91 | - |
| 19 Apr 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 41.40 | - |
| 18 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 42.57 | - |
| 17 Apr 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 41.55 | - |
| 16 Apr 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 41.59 | - |
| 15 Apr 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 42.84 | - |
| 12 Apr 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 44.32 | - |
| 11 Apr 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 43.97 | - |
| 10 Apr 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 45.03 | - |
| 09 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 44.24 | - |
| 08 Apr 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 44.43 | - |
| 05 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 43.86 | - |
| 04 Apr 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 43.52 | - |
| 03 Apr 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 43.86 | - |
| 02 Apr 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 44.16 | - |
| 28 Mar 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 44.96 | - |
| 27 Mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 44.01 | - |
| 26 Mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 44.28 | - |
| 25 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 44.81 | - |
| 22 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 43.90 | - |
| 21 Mar 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 44.92 | - |
| 20 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 43.18 | - |
| 19 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 41.89 | - |
| 18 Mar 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 42.19 | - |
| 15 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 42.42 | - |
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 43.18 | - |
| 13 Mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 43.22 | - |
| 12 Mar 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 44.66 | - |
| 11 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 44.39 | - |
| 08 Mar 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 44.43 | - |
| 07 Mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 43.41 | - |
| 06 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 43.03 | - |
| 05 Mar 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 42.72 | - |
| 04 Mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 43.90 | - |
| 01 Mar 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 43.75 | - |
| 29 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 43.18 | - |
| 28 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 42.72 | - |
| 27 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 42.88 | - |
| 26 Feb 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 42.72 | - |
| 23 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 43.18 | - |
| 22 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 42.04 | - |
| 21 Feb 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 40.64 | - |
| 20 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 39.35 | - |
| 19 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 39.62 | - |
| 16 Feb 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 39.69 | - |
| 15 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 39.24 | - |
| 14 Feb 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 38.60 | - |
| 13 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 39.54 | - |
| 12 Feb 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 39.35 | - |
| 09 Feb 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 38.86 | - |
| 08 Feb 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 40.04 | - |
| 07 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 40.22 | - |
| 06 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 40.00 | - |
| 05 Feb 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 39.01 | - |
| 02 Feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 39.16 | - |
| 01 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 38.79 | - |
| 31 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 39.05 | - |
| 30 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 39.54 | - |
| 29 Jan 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 38.86 | - |
| 26 Jan 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 38.07 | - |
| 25 Jan 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 37.15 | - |
| 24 Jan 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 37.29 | - |
| 23 Jan 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 37.13 | - |
| 22 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 38.03 | - |
| 19 Jan 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 37.66 | - |
| 18 Jan 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 37.38 | - |
| 17 Jan 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 35.72 | - |
| 16 Jan 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 36.91 | - |
| 15 Jan 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 38.90 | - |
| 12 Jan 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 38.90 | - |
| 11 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 39.20 | - |
| 10 Jan 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 38.03 | - |
| 09 Jan 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 37.00 | - |
| 08 Jan 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 36.48 | - |
| 05 Jan 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 35.44 | - |
| 04 Jan 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 35.19 | - |
| 03 Jan 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 34.68 | - |
| 02 Jan 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 35.63 | - |
| 29 Dec 2023 | 46.62 | 47.16 | 46.62 | 47.16 | 35.72 | - |
| 28 Dec 2023 | 46.42 | 46.42 | 46.42 | 46.42 | 35.16 | - |
| 27 Dec 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 34.04 | - |
| 22 Dec 2023 | 44.62 | 44.62 | 44.62 | 44.62 | 33.80 | - |
| 21 Dec 2023 | 44.76 | 44.76 | 44.76 | 44.76 | 33.91 | - |
| 20 Dec 2023 | 44.94 | 44.94 | 44.94 | 44.94 | 34.04 | - |
| 19 Dec 2023 | 45.24 | 45.24 | 45.24 | 45.24 | 34.27 | - |
| 18 Dec 2023 | 45.82 | 45.82 | 45.82 | 45.82 | 34.71 | - |
| *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.