P/F Bakkafrost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	46.61	46.61	46.61	46.61	46.61	11.40%	129
Apr 9, 2025	41.84	41.84	41.84	41.84	41.84	4.11%	500
Apr 7, 2025	40.19	40.19	40.19	40.19	40.19	-18.56%	150
Mar 17, 2025	49.35	49.35	49.35	49.35	49.35	-0.30%	172
Mar 14, 2025	49.50	49.50	49.50	49.50	49.50	1.12%	115
Mar 12, 2025	48.95	48.95	48.95	48.95	48.95	-3.07%	100
Mar 5, 2025	50.50	50.50	50.50	50.50	50.50	2.75%	240
Mar 4, 2025	49.15	49.15	49.15	49.15	49.15	0.31%	300
Feb 25, 2025	49.00	49.00	49.00	49.00	49.00	-5.87%	150
Feb 24, 2025	52.06	52.06	52.06	52.06	52.06	-0.88%	180
Feb 21, 2025	52.52	52.52	52.52	52.52	52.52	0.21%	130
Feb 12, 2025	52.41	52.41	52.41	52.41	52.41	-0.93%	137
Feb 7, 2025	52.70	52.90	52.70	52.90	52.90	0.38%	772
Feb 5, 2025	52.70	52.70	52.70	52.70	52.70	-6.51%	100
Jan 28, 2025	56.37	56.37	56.37	56.37	56.37	4.60%	150
Jan 17, 2025	53.92	53.92	53.89	53.90	53.90	4.85%	910
Jan 14, 2025	52.35	52.35	51.40	51.40	51.40	-3.85%	1,200
Jan 7, 2025	53.46	53.46	53.46	53.46	53.46	-2.27%	500
Jan 6, 2025	54.55	54.78	54.55	54.70	54.70	0.37%	521
Jan 2, 2025	54.50	54.50	54.50	54.50	54.50	1.09%	110
Dec 27, 2024	53.91	53.91	53.91	53.91	53.91	-1.98%	117
Dec 23, 2024	55.00	55.00	55.00	55.00	55.00	-4.51%	161
Dec 16, 2024	57.60	57.60	57.60	57.60	57.60	-2.54%	310
Nov 27, 2024	59.10	59.10	59.10	59.10	59.10	5.54%	100
Nov 26, 2024	56.87	56.87	56.00	56.00	56.00	-3.20%	600
Nov 25, 2024	57.85	57.85	57.85	57.85	57.85	0.41%	129
Nov 12, 2024	58.80	58.80	57.61	57.61	57.61	-2.35%	417
Nov 11, 2024	59.00	59.00	59.00	59.00	59.00	-	165
Nov 8, 2024	59.00	59.00	59.00	59.00	59.00	4.07%	210