P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 458.00
+5.20 (1.15%)
Apr 1, 2026, 1:05 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 450.00 | 459.20 | 447.80 | 458.00 | 458.00 | 1.15% | 30,011 |
| Mar 31, 2026 | 449.60 | 456.80 | 446.40 | 452.80 | 452.80 | 1.75% | 97,892 |
| Mar 30, 2026 | 435.40 | 447.20 | 434.20 | 445.00 | 445.00 | 1.83% | 81,044 |
| Mar 27, 2026 | 442.20 | 444.00 | 433.40 | 437.00 | 437.00 | -1.44% | 58,337 |
| Mar 26, 2026 | 435.80 | 443.40 | 432.40 | 443.40 | 443.40 | 2.12% | 92,861 |
| Mar 25, 2026 | 437.20 | 440.80 | 428.00 | 434.20 | 434.20 | - | 150,235 |
| Mar 24, 2026 | 440.00 | 442.80 | 434.20 | 434.20 | 434.20 | -1.81% | 67,205 |
| Mar 23, 2026 | 435.00 | 448.00 | 431.20 | 442.20 | 442.20 | -0.58% | 128,866 |
| Mar 20, 2026 | 453.80 | 463.60 | 444.80 | 444.80 | 444.80 | -1.29% | 354,052 |
| Mar 19, 2026 | 469.00 | 469.00 | 450.60 | 450.60 | 450.60 | -4.53% | 139,611 |
| Mar 18, 2026 | 473.00 | 477.20 | 470.00 | 472.00 | 472.00 | -0.21% | 208,519 |
| Mar 17, 2026 | 474.40 | 477.80 | 468.60 | 473.00 | 473.00 | -0.21% | 113,090 |
| Mar 16, 2026 | 449.40 | 476.40 | 448.20 | 474.00 | 474.00 | 5.76% | 205,156 |
| Mar 13, 2026 | 450.80 | 453.00 | 447.00 | 448.20 | 448.20 | -0.49% | 116,829 |
| Mar 12, 2026 | 443.80 | 451.60 | 443.40 | 450.40 | 450.40 | 1.81% | 152,067 |
| Mar 11, 2026 | 435.00 | 447.40 | 432.00 | 442.40 | 442.40 | 1.56% | 167,733 |
| Mar 10, 2026 | 441.60 | 442.80 | 435.60 | 435.60 | 435.60 | -0.14% | 186,754 |
| Mar 9, 2026 | 441.80 | 441.80 | 434.00 | 436.20 | 436.20 | -2.28% | 121,684 |
| Mar 6, 2026 | 450.00 | 455.00 | 443.00 | 446.40 | 446.40 | -0.67% | 176,757 |
| Mar 5, 2026 | 445.20 | 455.00 | 444.40 | 449.40 | 449.40 | 0.72% | 92,836 |
| Mar 4, 2026 | 440.40 | 453.00 | 436.40 | 446.20 | 446.20 | 1.83% | 97,854 |
| Mar 3, 2026 | 444.00 | 444.60 | 437.80 | 438.20 | 438.20 | -1.70% | 131,852 |
| Mar 2, 2026 | 452.00 | 452.20 | 445.00 | 445.80 | 445.80 | -2.24% | 106,646 |
| Feb 27, 2026 | 455.60 | 457.60 | 452.40 | 456.00 | 456.00 | 0.66% | 160,248 |
| Feb 26, 2026 | 455.80 | 458.00 | 452.40 | 453.00 | 453.00 | -0.92% | 70,895 |
| Feb 25, 2026 | 465.40 | 466.00 | 455.20 | 457.20 | 457.20 | -1.89% | 72,527 |
| Feb 24, 2026 | 455.40 | 471.60 | 455.40 | 466.00 | 466.00 | 2.01% | 148,840 |
| Feb 23, 2026 | 463.60 | 465.80 | 453.00 | 456.80 | 456.80 | -2.89% | 109,966 |
| Feb 20, 2026 | 458.00 | 471.20 | 455.00 | 470.40 | 470.40 | 2.57% | 146,499 |
| Feb 19, 2026 | 461.80 | 463.00 | 456.40 | 458.60 | 458.60 | -0.56% | 74,167 |
| Feb 18, 2026 | 455.00 | 471.00 | 450.00 | 461.20 | 461.20 | 1.32% | 113,375 |
| Feb 17, 2026 | 455.20 | 456.40 | 451.60 | 455.20 | 455.20 | 0.04% | 67,031 |
| Feb 16, 2026 | 463.60 | 463.60 | 454.60 | 455.00 | 455.00 | -1.17% | 79,069 |
| Feb 13, 2026 | 461.40 | 465.80 | 456.40 | 460.40 | 460.40 | -0.13% | 85,936 |
| Feb 12, 2026 | 468.80 | 468.80 | 455.00 | 461.00 | 461.00 | -0.69% | 106,576 |
| Feb 11, 2026 | 466.60 | 471.40 | 456.00 | 464.20 | 464.20 | -0.60% | 166,876 |
| Feb 10, 2026 | 481.00 | 485.00 | 465.80 | 467.00 | 467.00 | -2.87% | 147,456 |
| Feb 9, 2026 | 472.60 | 489.80 | 472.60 | 480.80 | 480.80 | - | 175,176 |
| Feb 6, 2026 | 480.00 | 481.80 | 470.20 | 480.80 | 480.80 | 0.17% | 156,546 |
| Feb 5, 2026 | 476.60 | 480.00 | 470.60 | 480.00 | 480.00 | 0.46% | 98,086 |
| Feb 4, 2026 | 466.80 | 477.80 | 460.60 | 477.80 | 477.80 | 3.20% | 240,244 |
| Feb 3, 2026 | 456.00 | 463.60 | 450.40 | 463.00 | 463.00 | 2.07% | 110,903 |
| Feb 2, 2026 | 464.00 | 464.00 | 451.60 | 453.60 | 453.60 | -2.28% | 119,664 |
| Jan 30, 2026 | 468.60 | 468.80 | 462.00 | 464.20 | 464.20 | -0.94% | 273,958 |
| Jan 29, 2026 | 456.60 | 469.40 | 456.60 | 468.60 | 468.60 | 2.40% | 144,848 |
| Jan 28, 2026 | 452.00 | 459.80 | 447.60 | 457.60 | 457.60 | 2.10% | 91,935 |
| Jan 27, 2026 | 446.40 | 455.80 | 436.20 | 448.20 | 448.20 | 0.22% | 202,180 |
| Jan 26, 2026 | 441.00 | 447.20 | 439.20 | 447.20 | 447.20 | 0.99% | 89,053 |
| Jan 23, 2026 | 450.80 | 454.00 | 439.00 | 442.80 | 442.80 | -3.28% | 216,388 |
| Jan 22, 2026 | 468.00 | 471.40 | 457.80 | 457.80 | 457.80 | -0.48% | 193,524 |