P/F Bakkafrost (OSL:BAKKA)
Norway
· Delayed Price · Currency is NOK 436.20
-10.20 (-2.28%)
At close: Mar 9, 2026
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 441.80 | 441.80 | 434.00 | 436.20 | 436.20 | -2.28% | 121,684 |
| Mar 6, 2026 | 450.00 | 455.00 | 443.00 | 446.40 | 446.40 | -0.67% | 176,757 |
| Mar 5, 2026 | 445.20 | 455.00 | 444.40 | 449.40 | 449.40 | 0.72% | 92,836 |
| Mar 4, 2026 | 440.40 | 453.00 | 436.40 | 446.20 | 446.20 | 1.83% | 97,854 |
| Mar 3, 2026 | 444.00 | 444.60 | 437.80 | 438.20 | 438.20 | -1.70% | 131,852 |
| Mar 2, 2026 | 452.00 | 452.20 | 445.00 | 445.80 | 445.80 | -2.24% | 106,646 |
| Feb 27, 2026 | 455.60 | 457.60 | 452.40 | 456.00 | 456.00 | 0.66% | 160,248 |
| Feb 26, 2026 | 455.80 | 458.00 | 452.40 | 453.00 | 453.00 | -0.92% | 70,895 |
| Feb 25, 2026 | 465.40 | 466.00 | 455.20 | 457.20 | 457.20 | -1.89% | 72,527 |
| Feb 24, 2026 | 455.40 | 471.60 | 455.40 | 466.00 | 466.00 | 2.01% | 148,840 |
| Feb 23, 2026 | 463.60 | 465.80 | 453.00 | 456.80 | 456.80 | -2.89% | 109,966 |
| Feb 20, 2026 | 458.00 | 471.20 | 455.00 | 470.40 | 470.40 | 2.57% | 146,499 |
| Feb 19, 2026 | 461.80 | 463.00 | 456.40 | 458.60 | 458.60 | -0.56% | 74,167 |
| Feb 18, 2026 | 455.00 | 471.00 | 450.00 | 461.20 | 461.20 | 1.32% | 113,375 |
| Feb 17, 2026 | 455.20 | 456.40 | 451.60 | 455.20 | 455.20 | 0.04% | 67,031 |
| Feb 16, 2026 | 463.60 | 463.60 | 454.60 | 455.00 | 455.00 | -1.17% | 79,069 |
| Feb 13, 2026 | 461.40 | 465.80 | 456.40 | 460.40 | 460.40 | -0.13% | 85,936 |
| Feb 12, 2026 | 468.80 | 468.80 | 455.00 | 461.00 | 461.00 | -0.69% | 106,576 |
| Feb 11, 2026 | 466.60 | 471.40 | 456.00 | 464.20 | 464.20 | -0.60% | 166,876 |
| Feb 10, 2026 | 481.00 | 485.00 | 465.80 | 467.00 | 467.00 | -2.87% | 147,456 |
| Feb 9, 2026 | 472.60 | 489.80 | 472.60 | 480.80 | 480.80 | - | 175,176 |
| Feb 6, 2026 | 480.00 | 481.80 | 470.20 | 480.80 | 480.80 | 0.17% | 156,546 |
| Feb 5, 2026 | 476.60 | 480.00 | 470.60 | 480.00 | 480.00 | 0.46% | 98,086 |
| Feb 4, 2026 | 466.80 | 477.80 | 460.60 | 477.80 | 477.80 | 3.20% | 240,244 |
| Feb 3, 2026 | 456.00 | 463.60 | 450.40 | 463.00 | 463.00 | 2.07% | 110,903 |
| Feb 2, 2026 | 464.00 | 464.00 | 451.60 | 453.60 | 453.60 | -2.28% | 119,664 |
| Jan 30, 2026 | 468.60 | 468.80 | 462.00 | 464.20 | 464.20 | -0.94% | 273,958 |
| Jan 29, 2026 | 456.60 | 469.40 | 456.60 | 468.60 | 468.60 | 2.40% | 144,848 |
| Jan 28, 2026 | 452.00 | 459.80 | 447.60 | 457.60 | 457.60 | 2.10% | 91,935 |
| Jan 27, 2026 | 446.40 | 455.80 | 436.20 | 448.20 | 448.20 | 0.22% | 202,180 |
| Jan 26, 2026 | 441.00 | 447.20 | 439.20 | 447.20 | 447.20 | 0.99% | 89,053 |
| Jan 23, 2026 | 450.80 | 454.00 | 439.00 | 442.80 | 442.80 | -3.28% | 216,388 |
| Jan 22, 2026 | 468.00 | 471.40 | 457.80 | 457.80 | 457.80 | -0.48% | 193,524 |
| Jan 21, 2026 | 460.20 | 461.40 | 450.00 | 460.00 | 460.00 | -0.22% | 119,539 |
| Jan 20, 2026 | 456.20 | 463.40 | 456.20 | 461.00 | 461.00 | 0.44% | 100,844 |
| Jan 19, 2026 | 465.60 | 471.20 | 458.20 | 459.00 | 459.00 | -3.65% | 152,304 |
| Jan 16, 2026 | 477.80 | 479.20 | 470.20 | 476.40 | 476.40 | -0.58% | 91,544 |
| Jan 15, 2026 | 468.60 | 480.00 | 463.60 | 479.20 | 479.20 | 2.17% | 214,479 |
| Jan 14, 2026 | 477.20 | 477.20 | 451.20 | 469.00 | 469.00 | -1.72% | 293,250 |
| Jan 13, 2026 | 480.00 | 485.60 | 477.20 | 477.20 | 477.20 | -0.58% | 115,008 |
| Jan 12, 2026 | 477.60 | 484.00 | 477.60 | 480.00 | 480.00 | 0.97% | 91,143 |
| Jan 9, 2026 | 488.20 | 491.40 | 475.40 | 475.40 | 475.40 | -2.74% | 142,231 |
| Jan 8, 2026 | 492.00 | 496.40 | 486.00 | 488.80 | 488.80 | -1.13% | 123,972 |
| Jan 7, 2026 | 494.00 | 497.80 | 490.20 | 494.40 | 494.40 | 0.24% | 78,689 |
| Jan 6, 2026 | 510.50 | 512.00 | 491.00 | 493.20 | 493.20 | -3.20% | 183,131 |
| Jan 5, 2026 | 518.00 | 520.00 | 505.50 | 509.50 | 509.50 | -1.55% | 61,837 |
| Jan 2, 2026 | 514.50 | 522.50 | 512.50 | 517.50 | 517.50 | 0.19% | 31,982 |
| Dec 30, 2025 | 508.00 | 521.00 | 508.00 | 516.50 | 516.50 | 0.58% | 43,606 |
| Dec 29, 2025 | 513.00 | 518.00 | 509.00 | 513.50 | 513.50 | 0.29% | 62,088 |
| Dec 23, 2025 | 516.00 | 520.50 | 512.00 | 512.00 | 512.00 | -1.16% | 37,291 |
| Dec 22, 2025 | 522.00 | 526.00 | 514.50 | 518.00 | 518.00 | -0.58% | 63,878 |
| Dec 19, 2025 | 515.00 | 524.50 | 513.00 | 521.00 | 521.00 | 1.36% | 219,295 |
| Dec 18, 2025 | 505.50 | 514.00 | 503.50 | 514.00 | 514.00 | 1.68% | 111,544 |
| Dec 17, 2025 | 509.50 | 514.00 | 505.50 | 505.50 | 505.50 | -0.30% | 106,327 |
| Dec 16, 2025 | 500.00 | 511.50 | 497.80 | 507.00 | 507.00 | 1.40% | 127,064 |
| Dec 15, 2025 | 486.80 | 503.50 | 486.00 | 500.00 | 500.00 | 2.50% | 85,871 |
| Dec 12, 2025 | 488.60 | 494.80 | 485.80 | 487.80 | 487.80 | -0.45% | 78,264 |
| Dec 11, 2025 | 480.60 | 495.60 | 478.40 | 490.00 | 490.00 | 1.58% | 135,483 |
| Dec 10, 2025 | 485.00 | 489.00 | 477.20 | 482.40 | 482.40 | -0.99% | 63,451 |
| Dec 9, 2025 | 484.60 | 493.00 | 483.60 | 487.20 | 487.20 | -0.25% | 80,026 |
| Dec 8, 2025 | 486.40 | 488.40 | 480.80 | 488.40 | 488.40 | 0.37% | 53,144 |
| Dec 5, 2025 | 490.00 | 491.00 | 483.60 | 486.60 | 486.60 | -0.69% | 53,872 |
| Dec 4, 2025 | 483.40 | 490.00 | 479.00 | 490.00 | 490.00 | 1.07% | 56,871 |
| Dec 3, 2025 | 474.80 | 485.00 | 473.20 | 484.80 | 484.80 | 2.67% | 98,168 |
| Dec 2, 2025 | 474.80 | 478.00 | 470.00 | 472.20 | 472.20 | -0.42% | 73,069 |
| Dec 1, 2025 | 469.40 | 477.20 | 466.00 | 474.20 | 474.20 | 2.02% | 150,523 |
| Nov 28, 2025 | 468.40 | 475.00 | 464.20 | 464.80 | 464.80 | -0.43% | 115,682 |
| Nov 27, 2025 | 459.00 | 468.60 | 457.80 | 466.80 | 466.80 | 1.48% | 53,553 |
| Nov 26, 2025 | 459.60 | 463.20 | 454.00 | 460.00 | 460.00 | 0.97% | 72,423 |
| Nov 25, 2025 | 450.00 | 456.00 | 450.00 | 455.60 | 455.60 | 0.57% | 76,645 |
| Nov 24, 2025 | 455.60 | 458.40 | 449.00 | 453.00 | 453.00 | -0.18% | 72,304 |
| Nov 21, 2025 | 452.80 | 456.00 | 450.20 | 453.80 | 453.80 | -0.87% | 67,398 |
| Nov 20, 2025 | 463.80 | 463.80 | 453.60 | 457.80 | 457.80 | -0.69% | 67,053 |
| Nov 19, 2025 | 455.40 | 463.00 | 455.40 | 461.00 | 461.00 | 1.50% | 99,759 |
| Nov 18, 2025 | 462.80 | 463.40 | 454.20 | 454.20 | 454.20 | -2.57% | 100,803 |
| Nov 17, 2025 | 471.60 | 474.40 | 466.20 | 466.20 | 466.20 | -1.65% | 78,329 |
| Nov 14, 2025 | 483.80 | 485.80 | 471.40 | 474.00 | 474.00 | -2.67% | 97,358 |
| Nov 13, 2025 | 498.00 | 498.20 | 482.60 | 487.00 | 487.00 | -2.17% | 92,534 |
| Nov 12, 2025 | 498.40 | 502.50 | 492.00 | 497.80 | 497.80 | -0.74% | 67,556 |
| Nov 11, 2025 | 497.00 | 501.50 | 496.60 | 501.50 | 501.50 | 0.82% | 45,285 |
| Nov 10, 2025 | 495.00 | 498.20 | 490.60 | 497.40 | 497.40 | 0.28% | 67,688 |
| Nov 7, 2025 | 496.20 | 498.80 | 494.20 | 496.00 | 496.00 | -0.16% | 79,824 |
| Nov 6, 2025 | 503.00 | 508.00 | 494.60 | 496.80 | 496.80 | -0.74% | 103,975 |
| Nov 5, 2025 | 488.80 | 505.00 | 488.80 | 500.50 | 500.50 | 3.15% | 205,448 |
| Nov 4, 2025 | 463.60 | 499.80 | 462.20 | 485.20 | 485.20 | 4.34% | 359,136 |
| Nov 3, 2025 | 464.20 | 465.80 | 460.00 | 465.00 | 465.00 | 0.09% | 84,743 |
| Oct 31, 2025 | 469.20 | 471.00 | 464.00 | 464.60 | 464.60 | -0.13% | 84,611 |
| Oct 30, 2025 | 477.00 | 477.00 | 465.20 | 465.20 | 465.20 | -2.92% | 86,408 |
| Oct 29, 2025 | 478.00 | 484.20 | 475.20 | 479.20 | 479.20 | 0.08% | 96,686 |
| Oct 28, 2025 | 488.00 | 488.00 | 478.00 | 478.80 | 478.80 | -1.48% | 62,376 |
| Oct 27, 2025 | 488.00 | 488.00 | 481.60 | 486.00 | 486.00 | -0.45% | 47,535 |
| Oct 24, 2025 | 485.00 | 488.20 | 478.60 | 488.20 | 488.20 | 0.87% | 86,981 |
| Oct 23, 2025 | 479.20 | 484.00 | 479.00 | 484.00 | 484.00 | 0.54% | 73,348 |
| Oct 22, 2025 | 485.00 | 485.40 | 480.00 | 481.40 | 481.40 | -1.11% | 104,541 |
| Oct 21, 2025 | 491.60 | 494.00 | 484.40 | 486.80 | 486.80 | -1.02% | 56,322 |
| Oct 20, 2025 | 481.20 | 491.80 | 481.20 | 491.80 | 491.80 | 2.29% | 125,390 |
| Oct 17, 2025 | 482.00 | 483.60 | 471.60 | 480.80 | 480.80 | -0.46% | 125,736 |
| Oct 16, 2025 | 477.40 | 483.00 | 474.40 | 483.00 | 483.00 | 1.09% | 79,816 |
| Oct 15, 2025 | 468.40 | 478.80 | 465.00 | 477.80 | 477.80 | 2.27% | 114,864 |
| Oct 14, 2025 | 475.60 | 475.60 | 467.20 | 467.20 | 467.20 | -2.34% | 100,272 |