P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 456.00
+6.40 (1.42%)
May 19, 2026, 12:17 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 437.60 | 449.60 | 434.20 | 449.60 | 449.60 | 3.74% | 88,873 |
| May 15, 2026 | 422.60 | 439.40 | 421.00 | 433.40 | 433.40 | 3.19% | 116,714 |
| May 13, 2026 | 419.00 | 421.20 | 414.00 | 420.00 | 420.00 | 0.43% | 50,237 |
| May 12, 2026 | 409.00 | 421.40 | 408.00 | 418.20 | 418.20 | 1.65% | 94,004 |
| May 11, 2026 | 413.20 | 414.00 | 407.00 | 411.40 | 411.40 | -0.53% | 106,421 |
| May 8, 2026 | 419.60 | 420.40 | 413.60 | 413.60 | 413.60 | -1.62% | 109,811 |
| May 7, 2026 | 433.00 | 434.00 | 416.40 | 420.40 | 420.40 | -3.09% | 122,297 |
| May 6, 2026 | 440.00 | 441.00 | 428.20 | 433.80 | 433.80 | -0.69% | 107,452 |
| May 5, 2026 | 455.00 | 456.00 | 434.00 | 436.80 | 436.80 | -3.83% | 137,438 |
| May 4, 2026 | 459.00 | 461.60 | 454.20 | 454.20 | 454.20 | -1.69% | 64,372 |
| Apr 30, 2026 | 450.00 | 462.00 | 445.00 | 462.00 | 456.94 | 2.21% | 147,785 |
| Apr 29, 2026 | 450.80 | 455.80 | 450.80 | 452.00 | 447.05 | 0.71% | 89,285 |
| Apr 28, 2026 | 440.00 | 453.60 | 440.00 | 448.80 | 443.89 | 2.33% | 109,203 |
| Apr 27, 2026 | 435.20 | 446.00 | 431.20 | 438.60 | 433.80 | 0.37% | 81,720 |
| Apr 24, 2026 | 444.60 | 446.00 | 435.80 | 437.00 | 432.22 | -1.84% | 73,776 |
| Apr 23, 2026 | 445.20 | 446.80 | 441.20 | 445.20 | 440.33 | -0.18% | 57,731 |
| Apr 22, 2026 | 445.80 | 447.20 | 442.40 | 446.00 | 441.12 | 0.09% | 69,646 |
| Apr 21, 2026 | 449.40 | 453.40 | 445.00 | 445.60 | 440.72 | -0.80% | 111,969 |
| Apr 20, 2026 | 456.40 | 463.00 | 448.00 | 449.20 | 444.28 | -1.71% | 104,615 |
| Apr 17, 2026 | 460.00 | 471.40 | 449.60 | 457.00 | 452.00 | -3.95% | 237,658 |
| Apr 16, 2026 | 467.20 | 478.40 | 467.20 | 475.80 | 470.59 | 2.15% | 100,953 |
| Apr 15, 2026 | 465.60 | 472.00 | 464.40 | 465.80 | 460.70 | 0.09% | 124,446 |
| Apr 14, 2026 | 465.00 | 466.20 | 452.80 | 465.40 | 460.31 | 0.61% | 186,542 |
| Apr 13, 2026 | 480.00 | 480.00 | 462.60 | 462.60 | 457.54 | -2.28% | 92,403 |
| Apr 10, 2026 | 476.20 | 484.40 | 465.00 | 473.40 | 468.22 | -0.46% | 121,128 |
| Apr 9, 2026 | 470.20 | 478.00 | 463.60 | 475.60 | 470.39 | 1.02% | 135,739 |
| Apr 8, 2026 | 470.40 | 480.00 | 466.20 | 470.80 | 465.65 | 2.75% | 152,128 |
| Apr 7, 2026 | 467.60 | 473.80 | 458.20 | 458.20 | 453.19 | 0.04% | 140,595 |
| Apr 1, 2026 | 450.00 | 459.20 | 447.80 | 458.00 | 452.99 | 1.15% | 30,011 |
| Mar 31, 2026 | 449.60 | 456.80 | 446.40 | 452.80 | 447.84 | 1.75% | 97,892 |
| Mar 30, 2026 | 435.40 | 447.20 | 434.20 | 445.00 | 440.13 | 1.83% | 81,044 |
| Mar 27, 2026 | 442.20 | 444.00 | 433.40 | 437.00 | 432.22 | -1.44% | 58,337 |
| Mar 26, 2026 | 435.80 | 443.40 | 432.40 | 443.40 | 438.55 | 2.12% | 92,861 |
| Mar 25, 2026 | 437.20 | 440.80 | 428.00 | 434.20 | 429.45 | - | 150,235 |
| Mar 24, 2026 | 440.00 | 442.80 | 434.20 | 434.20 | 429.45 | -1.81% | 67,205 |
| Mar 23, 2026 | 435.00 | 448.00 | 431.20 | 442.20 | 437.36 | -0.58% | 128,866 |
| Mar 20, 2026 | 453.80 | 463.60 | 444.80 | 444.80 | 439.93 | -1.29% | 354,052 |
| Mar 19, 2026 | 469.00 | 469.00 | 450.60 | 450.60 | 445.67 | -4.53% | 139,611 |
| Mar 18, 2026 | 473.00 | 477.20 | 470.00 | 472.00 | 466.83 | -0.21% | 208,519 |
| Mar 17, 2026 | 474.40 | 477.80 | 468.60 | 473.00 | 467.82 | -0.21% | 113,090 |
| Mar 16, 2026 | 449.40 | 476.40 | 448.20 | 474.00 | 468.81 | 5.76% | 205,156 |
| Mar 13, 2026 | 450.80 | 453.00 | 447.00 | 448.20 | 443.29 | -0.49% | 116,829 |
| Mar 12, 2026 | 443.80 | 451.60 | 443.40 | 450.40 | 445.47 | 1.81% | 152,067 |
| Mar 11, 2026 | 435.00 | 447.40 | 432.00 | 442.40 | 437.56 | 1.56% | 167,733 |
| Mar 10, 2026 | 441.60 | 442.80 | 435.60 | 435.60 | 430.83 | -0.14% | 186,754 |
| Mar 9, 2026 | 441.80 | 441.80 | 434.00 | 436.20 | 431.43 | -2.28% | 121,684 |
| Mar 6, 2026 | 450.00 | 455.00 | 443.00 | 446.40 | 441.51 | -0.67% | 176,757 |
| Mar 5, 2026 | 445.20 | 455.00 | 444.40 | 449.40 | 444.48 | 0.72% | 92,836 |
| Mar 4, 2026 | 440.40 | 453.00 | 436.40 | 446.20 | 441.32 | 1.83% | 97,854 |
| Mar 3, 2026 | 444.00 | 444.60 | 437.80 | 438.20 | 433.40 | -1.70% | 131,852 |