P/F Bakkafrost (OSL:BAKKA)
Norway flag Norway · Delayed Price · Currency is NOK
426.60
-0.60 (-0.14%)
Sep 5, 2025, 10:39 AM CET

P/F Bakkafrost Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 2025399.00399.20388.00393.00393.00-1.60%269,678
Jul 17, 2025396.80403.80394.60399.40399.400.91%356,827
Jul 16, 2025424.00424.80395.80395.80395.80-16.07%714,438
Jul 15, 2025470.20482.40470.20471.60471.600.86%72,700
Jul 14, 2025456.80469.00455.20467.60467.601.92%108,479
Jul 11, 2025455.60460.60453.00458.80458.800.61%126,628
Jul 10, 2025457.20458.00450.80456.00456.00-0.26%96,493
Jul 9, 2025453.80458.20448.00457.20457.200.84%86,347
Jul 8, 2025457.60457.60444.00453.40453.40-0.66%96,618
Jul 7, 2025465.00465.40456.00456.40456.40-1.85%65,326
Jul 4, 2025464.20466.00462.40465.00465.000.13%57,127
Jul 3, 2025465.60467.60463.00464.40464.40-0.13%61,705
Jul 2, 2025453.60472.00453.60465.00465.002.65%74,698
Jul 1, 2025453.80453.80448.00453.00453.00-0.18%86,503
Jun 30, 2025448.00455.00444.80453.80453.800.93%78,173
Jun 27, 2025448.00456.20448.00449.60449.600.36%86,636