P/F Bakkafrost (OSL:BAKKA)
Norway flag Norway · Delayed Price · Currency is NOK
469.80
-0.20 (-0.04%)
Sep 29, 2025, 2:43 PM CET

P/F Bakkafrost Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025471.60472.80465.40470.00470.00-0.76%139,176
Sep 25, 2025479.40480.40470.60473.60473.60-1.62%172,589
Sep 24, 2025486.00486.80478.20481.40481.40-0.82%153,253
Sep 23, 2025486.00495.40484.40485.40485.40-0.21%232,410
Sep 22, 2025484.80491.60483.00486.40486.401.16%213,654
Sep 19, 2025484.40494.80477.40480.80480.80-0.54%751,180
Sep 18, 2025485.00491.00482.00483.40483.40-0.04%152,166
Sep 17, 2025476.20484.80475.20483.60483.601.81%161,847
Sep 16, 2025482.80483.40475.00475.00475.00-1.25%223,007
Sep 15, 2025467.00483.60467.00481.00481.003.44%264,539
Sep 12, 2025462.00465.40457.00465.00465.000.78%242,667
Sep 11, 2025452.00462.80449.80461.40461.402.58%154,087
Sep 10, 2025434.80451.80428.60449.80449.803.50%112,871
Sep 9, 2025437.00438.00429.60434.60434.60-0.46%99,069
Sep 8, 2025427.80439.80424.40436.60436.602.63%83,038
Sep 5, 2025426.60428.20423.40425.40425.40-0.28%98,682
Sep 4, 2025428.20436.40424.20426.60426.60-0.37%94,246
Sep 3, 2025426.40434.00426.40428.20428.20-0.65%90,022
Sep 2, 2025437.40446.20430.00431.00431.00-1.19%113,876
Sep 1, 2025436.20442.00431.00436.20436.20-58,367
Aug 29, 2025415.40442.60414.40436.20436.205.21%214,005
Aug 28, 2025419.80427.00414.60414.60414.60-1.29%150,430
Aug 27, 2025425.80431.60419.40420.00420.00-2.33%163,793
Aug 26, 2025449.00455.60430.00430.00430.00-1.60%218,234
Aug 25, 2025436.80438.80434.20437.00437.000.28%58,367
Aug 22, 2025436.00440.40434.20435.80435.80-0.32%38,524
Aug 21, 2025429.80440.20429.80437.20437.201.82%59,387
Aug 20, 2025426.00430.00421.00429.40429.400.99%69,115
Aug 19, 2025422.00431.80421.20425.20425.200.47%129,421
Aug 18, 2025428.00435.00421.80423.20423.20-1.58%78,825
Aug 15, 2025435.80438.60430.00430.00430.00-0.46%376,949
Aug 14, 2025429.00434.80429.00432.00432.000.33%113,921
Aug 13, 2025433.00434.40426.00430.60430.60-2.00%147,264
Aug 12, 2025432.00444.60432.00439.40439.40-0.54%80,447
Aug 11, 2025448.00450.00441.80441.80441.80-1.12%52,035
Aug 8, 2025444.00450.60442.00446.80446.801.55%59,494
Aug 7, 2025423.00441.60422.00440.00440.002.85%80,421
Aug 6, 2025427.60435.20427.60427.80427.80-56,681
Aug 5, 2025421.20430.60420.40427.80427.801.57%80,742
Aug 4, 2025421.40426.20418.80421.20421.200.29%47,592
Aug 1, 2025415.00424.40413.20420.00420.001.30%65,435
Jul 31, 2025415.00417.60411.40414.60414.60-0.10%113,507
Jul 30, 2025422.40429.00415.00415.00415.00-2.35%81,725
Jul 29, 2025423.60426.40420.00425.00425.000.14%125,889
Jul 28, 2025430.00433.80422.80424.40424.40-0.52%98,618
Jul 25, 2025432.00435.80424.40426.60426.60-1.75%55,238
Jul 24, 2025423.60438.60419.60434.20434.202.60%193,142
Jul 23, 2025418.80425.00417.60423.20423.201.83%121,823
Jul 22, 2025410.40419.20407.00415.60415.601.27%179,828
Jul 21, 2025393.00413.40390.40410.40410.404.43%154,137