P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 446.80
+6.80 (1.55%)
Aug 8, 2025, 4:29 PM CET
CEQP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 444.00 | 450.60 | 442.00 | 446.80 | 446.80 | 1.55% | 59,494 |
| Aug 7, 2025 | 423.00 | 441.60 | 422.00 | 440.00 | 440.00 | 2.85% | 80,421 |
| Aug 6, 2025 | 427.60 | 435.20 | 427.60 | 427.80 | 427.80 | - | 56,681 |
| Aug 5, 2025 | 421.20 | 430.60 | 420.40 | 427.80 | 427.80 | 1.57% | 80,742 |
| Aug 4, 2025 | 421.40 | 426.20 | 418.80 | 421.20 | 421.20 | 0.29% | 47,592 |
| Aug 1, 2025 | 415.00 | 424.40 | 413.20 | 420.00 | 420.00 | 1.30% | 65,435 |
| Jul 31, 2025 | 415.00 | 417.60 | 411.40 | 414.60 | 414.60 | -0.10% | 113,507 |
| Jul 30, 2025 | 422.40 | 429.00 | 415.00 | 415.00 | 415.00 | -2.35% | 81,725 |
| Jul 29, 2025 | 423.60 | 426.40 | 420.00 | 425.00 | 425.00 | 0.14% | 125,889 |
| Jul 28, 2025 | 430.00 | 433.80 | 422.80 | 424.40 | 424.40 | -0.52% | 98,618 |
| Jul 25, 2025 | 432.00 | 435.80 | 424.40 | 426.60 | 426.60 | -1.75% | 55,238 |
| Jul 24, 2025 | 423.60 | 438.60 | 419.60 | 434.20 | 434.20 | 2.60% | 193,142 |
| Jul 23, 2025 | 418.80 | 425.00 | 417.60 | 423.20 | 423.20 | 1.83% | 121,823 |
| Jul 22, 2025 | 410.40 | 419.20 | 407.00 | 415.60 | 415.60 | 1.27% | 179,828 |
| Jul 21, 2025 | 393.00 | 413.40 | 390.40 | 410.40 | 410.40 | 4.43% | 154,137 |
| Jul 18, 2025 | 399.00 | 399.20 | 388.00 | 393.00 | 393.00 | -1.60% | 269,678 |
| Jul 17, 2025 | 396.80 | 403.80 | 394.60 | 399.40 | 399.40 | 0.91% | 356,827 |
| Jul 16, 2025 | 424.00 | 424.80 | 395.80 | 395.80 | 395.80 | -16.07% | 714,438 |
| Jul 15, 2025 | 470.20 | 482.40 | 470.20 | 471.60 | 471.60 | 0.86% | 72,700 |
| Jul 14, 2025 | 456.80 | 469.00 | 455.20 | 467.60 | 467.60 | 1.92% | 108,479 |
| Jul 11, 2025 | 455.60 | 460.60 | 453.00 | 458.80 | 458.80 | 0.61% | 126,628 |
| Jul 10, 2025 | 457.20 | 458.00 | 450.80 | 456.00 | 456.00 | -0.26% | 96,493 |
| Jul 9, 2025 | 453.80 | 458.20 | 448.00 | 457.20 | 457.20 | 0.84% | 86,347 |
| Jul 8, 2025 | 457.60 | 457.60 | 444.00 | 453.40 | 453.40 | -0.66% | 96,618 |
| Jul 7, 2025 | 465.00 | 465.40 | 456.00 | 456.40 | 456.40 | -1.85% | 65,326 |
| Jul 4, 2025 | 464.20 | 466.00 | 462.40 | 465.00 | 465.00 | 0.13% | 57,127 |
| Jul 3, 2025 | 465.60 | 467.60 | 463.00 | 464.40 | 464.40 | -0.13% | 61,705 |
| Jul 2, 2025 | 453.60 | 472.00 | 453.60 | 465.00 | 465.00 | 2.65% | 74,698 |
| Jul 1, 2025 | 453.80 | 453.80 | 448.00 | 453.00 | 453.00 | -0.18% | 86,503 |
| Jun 30, 2025 | 448.00 | 455.00 | 444.80 | 453.80 | 453.80 | 0.93% | 78,173 |
| Jun 27, 2025 | 448.00 | 456.20 | 448.00 | 449.60 | 449.60 | 0.36% | 86,636 |
| Jun 26, 2025 | 445.00 | 450.00 | 445.00 | 448.00 | 448.00 | 0.22% | 98,113 |
| Jun 25, 2025 | 448.00 | 452.20 | 444.80 | 447.00 | 447.00 | 0.63% | 99,758 |
| Jun 24, 2025 | 445.80 | 451.00 | 442.20 | 444.20 | 444.20 | 0.18% | 87,109 |
| Jun 23, 2025 | 443.60 | 446.20 | 441.80 | 443.40 | 443.40 | -0.76% | 65,712 |
| Jun 20, 2025 | 444.80 | 448.60 | 440.00 | 446.80 | 446.80 | 0.45% | 136,585 |
| Jun 19, 2025 | 437.40 | 446.80 | 435.40 | 444.80 | 444.80 | 1.28% | 65,097 |
| Jun 18, 2025 | 442.80 | 445.00 | 434.20 | 439.20 | 439.20 | -0.90% | 178,015 |
| Jun 17, 2025 | 457.60 | 461.60 | 443.20 | 443.20 | 443.20 | -4.32% | 89,254 |
| Jun 16, 2025 | 457.00 | 463.40 | 456.20 | 463.20 | 463.20 | 0.92% | 87,532 |
| Jun 13, 2025 | 458.60 | 462.00 | 457.00 | 459.00 | 459.00 | -0.48% | 74,861 |
| Jun 12, 2025 | 468.80 | 470.20 | 459.40 | 461.20 | 461.20 | -2.29% | 57,374 |
| Jun 11, 2025 | 475.80 | 476.20 | 470.00 | 472.00 | 472.00 | -1.17% | 83,371 |
| Jun 10, 2025 | 470.00 | 479.60 | 469.80 | 477.60 | 477.60 | 1.62% | 91,815 |
| Jun 6, 2025 | 468.20 | 477.20 | 468.20 | 470.00 | 470.00 | 0.82% | 78,650 |
| Jun 5, 2025 | 471.20 | 471.80 | 462.00 | 466.20 | 466.20 | -0.81% | 67,019 |
| Jun 4, 2025 | 470.00 | 476.80 | 468.20 | 470.00 | 470.00 | 0.21% | 68,293 |
| Jun 3, 2025 | 488.00 | 488.00 | 466.60 | 469.00 | 469.00 | -0.51% | 56,299 |
| Jun 2, 2025 | 476.00 | 476.20 | 465.40 | 471.40 | 471.40 | -0.76% | 101,805 |
| May 30, 2025 | 476.20 | 482.40 | 474.80 | 475.00 | 475.00 | -0.63% | 178,464 |