P/F Bakkafrost (OSL:BAKKA)
Norway · Delayed Price · Currency is NOK 410.40
+15.40 (3.90%)
Jul 2, 2026, 4:25 PM CET
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 398.00 | 416.00 | 396.40 | 410.40 | 410.40 | 3.90% | 130,547 |
| Jul 1, 2026 | 400.00 | 400.60 | 390.80 | 395.00 | 395.00 | -1.84% | 157,924 |
| Jun 30, 2026 | 420.60 | 420.60 | 396.60 | 402.40 | 402.40 | -4.46% | 324,213 |
| Jun 29, 2026 | 427.00 | 427.00 | 410.60 | 421.20 | 421.20 | -1.36% | 56,375 |
| Jun 26, 2026 | 430.40 | 431.40 | 421.00 | 427.00 | 427.00 | -0.84% | 60,049 |
| Jun 25, 2026 | 431.40 | 433.20 | 423.80 | 430.60 | 430.60 | -0.46% | 62,585 |
| Jun 24, 2026 | 431.20 | 433.00 | 422.60 | 432.60 | 432.60 | 0.51% | 66,626 |
| Jun 23, 2026 | 418.80 | 430.40 | 416.40 | 430.40 | 430.40 | 2.53% | 62,133 |
| Jun 22, 2026 | 418.80 | 424.00 | 415.60 | 419.80 | 419.80 | - | 35,532 |
| Jun 19, 2026 | 415.00 | 421.40 | 415.00 | 419.80 | 419.80 | 1.30% | 123,123 |
| Jun 18, 2026 | 420.20 | 423.00 | 414.00 | 414.40 | 414.40 | -1.38% | 68,243 |
| Jun 17, 2026 | 428.40 | 428.40 | 420.20 | 420.20 | 420.20 | -2.60% | 117,684 |
| Jun 16, 2026 | 435.20 | 437.20 | 431.40 | 431.40 | 431.40 | -0.42% | 63,017 |
| Jun 15, 2026 | 428.40 | 436.00 | 427.40 | 433.20 | 433.20 | 2.36% | 75,790 |
| Jun 12, 2026 | 413.80 | 426.20 | 413.40 | 423.20 | 423.20 | 2.37% | 145,177 |
| Jun 11, 2026 | 412.00 | 414.80 | 409.20 | 413.40 | 413.40 | 0.44% | 76,562 |
| Jun 10, 2026 | 413.40 | 419.20 | 409.40 | 411.60 | 411.60 | -0.44% | 60,337 |
| Jun 9, 2026 | 406.00 | 414.80 | 404.80 | 413.40 | 413.40 | 2.28% | 73,684 |
| Jun 8, 2026 | 420.00 | 421.00 | 404.00 | 404.20 | 404.20 | -4.13% | 126,331 |
| Jun 5, 2026 | 430.20 | 431.40 | 421.60 | 421.60 | 421.60 | -2.27% | 212,998 |
| Jun 4, 2026 | 434.60 | 436.60 | 428.20 | 431.40 | 431.40 | -1.01% | 63,776 |
| Jun 3, 2026 | 444.80 | 445.20 | 434.60 | 435.80 | 435.80 | -2.55% | 175,416 |
| Jun 2, 2026 | 446.40 | 452.00 | 434.20 | 447.20 | 447.20 | 0.31% | 123,532 |
| Jun 1, 2026 | 457.00 | 458.80 | 445.20 | 445.80 | 445.80 | -2.75% | 63,516 |
| May 29, 2026 | 464.20 | 473.00 | 458.40 | 458.40 | 458.40 | -1.29% | 263,418 |
| May 28, 2026 | 465.40 | 466.00 | 457.40 | 464.40 | 464.40 | -0.21% | 46,304 |
| May 27, 2026 | 471.40 | 475.40 | 463.00 | 465.40 | 465.40 | -0.68% | 82,271 |
| May 26, 2026 | 467.00 | 471.20 | 462.40 | 468.60 | 468.60 | 1.21% | 59,871 |
| May 22, 2026 | 463.00 | 469.00 | 460.00 | 463.00 | 463.00 | 0.09% | 47,498 |
| May 21, 2026 | 470.40 | 470.60 | 461.60 | 462.60 | 462.60 | 0.04% | 67,709 |
| May 20, 2026 | 453.00 | 477.40 | 447.00 | 462.40 | 462.40 | 2.21% | 251,837 |
| May 19, 2026 | 460.00 | 467.80 | 450.20 | 452.40 | 452.40 | 0.62% | 168,697 |
| 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 | -0.60% | 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 |