Bakkafrost P/F BAKKA
OSL · Norway · Consumer Non-Durables
NOK 431.20-6.80 (-1.55%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 431.20 | -1.55% | NOK 438.40 | NOK 443.00 | NOK 431.20 | 90.03K |
| 2026-09-30 | NOK 438.00 | -2.32% | NOK 451.00 | NOK 453.00 | NOK 438.00 | 163.68K |
| 2026-09-29 | NOK 448.40 | -0.66% | NOK 449.60 | NOK 452.80 | NOK 443.60 | 80.66K |
| 2026-09-28 | NOK 451.40 | +0.31% | NOK 451.60 | NOK 456.80 | NOK 442.60 | 100.31K |
| 2026-09-25 | NOK 450.00 | +1.99% | NOK 441.00 | NOK 453.40 | NOK 440.00 | 58.17K |
| 2026-09-24 | NOK 441.20 | -1.78% | NOK 450.00 | NOK 450.80 | NOK 441.20 | 52.59K |
| 2026-09-23 | NOK 449.20 | +3.41% | NOK 436.60 | NOK 449.20 | NOK 435.00 | 119.53K |
| 2026-09-22 | NOK 434.40 | +3.04% | NOK 421.00 | NOK 434.40 | NOK 419.60 | 99.67K |
| 2026-09-21 | NOK 421.60 | -1.08% | NOK 427.40 | NOK 427.40 | NOK 418.80 | 76.37K |
| 2026-09-18 | NOK 426.20 | -1.52% | NOK 429.00 | NOK 429.80 | NOK 420.20 | 678.27K |
| 2026-09-17 | NOK 432.80 | -0.46% | NOK 436.00 | NOK 441.00 | NOK 432.00 | 114.10K |
| 2026-09-16 | NOK 434.80 | +0.83% | NOK 432.20 | NOK 435.60 | NOK 428.00 | 110.00K |
| 2026-09-15 | NOK 431.20 | -2.62% | NOK 438.40 | NOK 441.20 | NOK 430.40 | 143.70K |
| 2026-09-14 | NOK 442.80 | -1.20% | NOK 444.80 | NOK 448.00 | NOK 440.80 | 63.54K |
| 2026-09-11 | NOK 448.20 | +2.10% | NOK 440.40 | NOK 450.60 | NOK 437.40 | 96.73K |
| 2026-09-10 | NOK 439.00 | -3.52% | NOK 450.00 | NOK 453.00 | NOK 439.00 | 154.85K |
| 2026-09-09 | NOK 455.00 | +1.11% | NOK 444.20 | NOK 456.00 | NOK 444.20 | 116.93K |
| 2026-09-08 | NOK 450.00 | +2.37% | NOK 440.00 | NOK 450.00 | NOK 437.20 | 134.04K |
| 2026-09-07 | NOK 439.60 | -0.09% | NOK 435.40 | NOK 444.20 | NOK 435.40 | 83.47K |
| 2026-09-04 | NOK 440.00 | 0.00% | NOK 437.00 | NOK 442.80 | NOK 433.80 | 120.38K |
| 2026-09-03 | NOK 440.00 | -1.12% | NOK 445.20 | NOK 445.20 | NOK 436.00 | 123.19K |
| 2026-09-02 | NOK 445.00 | -4.01% | NOK 461.80 | NOK 461.80 | NOK 445.00 | 121.11K |
| 2026-09-01 | NOK 463.60 | +1.67% | NOK 456.60 | NOK 464.00 | NOK 452.40 | 132.28K |
| 2026-08-31 | NOK 456.00 | -8.43% | NOK 464.60 | NOK 466.60 | NOK 456.00 | 397.36K |
| 2026-08-28 | NOK 498.00 | +1.63% | NOK 493.60 | NOK 498.60 | NOK 493.00 | 88.62K |
| 2026-08-27 | NOK 490.00 | -2.58% | NOK 499.00 | NOK 500.00 | NOK 489.40 | 85.15K |
| 2026-08-26 | NOK 503.00 | +1.99% | NOK 493.00 | NOK 507.00 | NOK 492.60 | 101.24K |
| 2026-08-25 | NOK 493.20 | +2.03% | NOK 483.40 | NOK 495.80 | NOK 483.40 | 62.15K |
| 2026-08-24 | NOK 483.40 | -0.21% | NOK 484.40 | NOK 489.80 | NOK 483.40 | 96.96K |
| 2026-08-21 | NOK 484.40 | +2.93% | NOK 470.60 | NOK 487.60 | NOK 470.60 | 103.72K |
| 2026-08-20 | NOK 470.60 | -0.30% | NOK 472.00 | NOK 477.00 | NOK 467.40 | 39.76K |
| 2026-08-19 | NOK 472.00 | +0.85% | NOK 465.20 | NOK 474.00 | NOK 460.60 | 54.64K |
| 2026-08-18 | NOK 468.00 | +0.04% | NOK 464.40 | NOK 470.00 | NOK 462.20 | 38.18K |
| 2026-08-17 | NOK 467.80 | -0.47% | NOK 472.40 | NOK 472.40 | NOK 463.80 | 33.86K |
| 2026-08-14 | NOK 470.00 | -2.89% | NOK 480.60 | NOK 485.00 | NOK 470.00 | 50.90K |
| 2026-08-13 | NOK 484.00 | +1.09% | NOK 477.80 | NOK 485.60 | NOK 470.60 | 68.56K |
| 2026-08-12 | NOK 478.80 | +2.35% | NOK 475.00 | NOK 481.00 | NOK 470.40 | 97.21K |
| 2026-08-11 | NOK 467.80 | +1.04% | NOK 460.40 | NOK 472.40 | NOK 460.00 | 57.21K |
| 2026-08-10 | NOK 463.00 | -0.09% | NOK 460.40 | NOK 467.00 | NOK 460.40 | 94.66K |
| 2026-08-07 | NOK 463.40 | +1.67% | NOK 452.00 | NOK 470.80 | NOK 452.00 | 99.19K |
| 2026-08-06 | NOK 455.80 | +1.15% | NOK 452.00 | NOK 461.00 | NOK 452.00 | 53.51K |
| 2026-08-05 | NOK 450.60 | -0.53% | NOK 458.40 | NOK 458.60 | NOK 449.00 | 55.57K |
| 2026-08-04 | NOK 453.00 | -2.37% | NOK 462.80 | NOK 462.80 | NOK 450.00 | 54.16K |
| 2026-08-03 | NOK 464.00 | +2.52% | NOK 449.80 | NOK 469.80 | NOK 449.80 | 83.26K |
| 2026-07-31 | NOK 452.60 | -0.96% | NOK 457.00 | NOK 457.20 | NOK 446.00 | 46.55K |
| 2026-07-30 | NOK 457.00 | +0.35% | NOK 456.00 | NOK 462.20 | NOK 454.80 | 39.93K |
| 2026-07-29 | NOK 455.40 | -2.11% | NOK 464.40 | NOK 466.80 | NOK 451.00 | 76.10K |
| 2026-07-28 | NOK 465.20 | +4.21% | NOK 448.60 | NOK 465.40 | NOK 448.20 | 149.24K |
| 2026-07-27 | NOK 446.40 | +1.32% | NOK 440.20 | NOK 446.40 | NOK 439.00 | 57.46K |
| 2026-07-24 | NOK 440.60 | -0.23% | NOK 439.00 | NOK 451.40 | NOK 439.00 | 47.25K |
| 2026-07-23 | NOK 441.60 | -0.63% | NOK 442.80 | NOK 443.60 | NOK 436.80 | 46.14K |
| 2026-07-22 | NOK 444.40 | +1.23% | NOK 441.80 | NOK 451.00 | NOK 437.00 | 45.19K |
| 2026-07-21 | NOK 439.00 | -1.97% | NOK 446.00 | NOK 446.80 | NOK 436.20 | 59.64K |
| 2026-07-20 | NOK 447.80 | -0.22% | NOK 445.20 | NOK 451.80 | NOK 444.00 | 60.88K |
| 2026-07-17 | NOK 448.80 | +1.04% | NOK 442.20 | NOK 449.00 | NOK 442.00 | 72.08K |
| 2026-07-16 | NOK 444.20 | +1.60% | NOK 436.00 | NOK 444.20 | NOK 431.60 | 55.33K |
| 2026-07-15 | NOK 437.20 | +2.73% | NOK 429.00 | NOK 439.80 | NOK 429.00 | 75.86K |
| 2026-07-14 | NOK 425.60 | +1.24% | NOK 417.80 | NOK 429.20 | NOK 414.00 | 39.84K |
| 2026-07-13 | NOK 420.40 | +1.64% | NOK 414.00 | NOK 421.00 | NOK 410.60 | 53.79K |
| 2026-07-10 | NOK 413.60 | +2.43% | NOK 406.40 | NOK 413.60 | NOK 404.00 | 94.07K |
| 2026-07-09 | NOK 403.80 | -1.85% | NOK 412.00 | NOK 412.00 | NOK 403.80 | 131.37K |
| 2026-07-08 | NOK 411.40 | -0.44% | NOK 411.80 | NOK 416.20 | NOK 409.20 | 43.25K |
| 2026-07-07 | NOK 413.20 | +1.37% | NOK 412.00 | NOK 418.80 | NOK 410.00 | 101.51K |
| 2026-07-06 | NOK 407.60 | -0.24% | NOK 413.20 | NOK 413.20 | NOK 404.20 | 80.32K |
| 2026-07-03 | NOK 408.60 | -0.44% | NOK 411.40 | NOK 413.80 | NOK 405.80 | 64.82K |
| 2026-07-02 | NOK 410.40 | +3.90% | NOK 398.00 | NOK 416.00 | NOK 396.40 | 130.55K |
| 2026-07-01 | NOK 395.00 | -1.84% | NOK 400.00 | NOK 400.60 | NOK 390.80 | 157.92K |
| 2026-06-30 | NOK 402.40 | -4.46% | NOK 420.60 | NOK 420.60 | NOK 396.60 | 324.21K |
| 2026-06-29 | NOK 421.20 | -1.36% | NOK 427.00 | NOK 427.00 | NOK 410.60 | 56.38K |
| 2026-06-26 | NOK 427.00 | -0.84% | NOK 430.40 | NOK 431.40 | NOK 421.00 | 60.05K |
| 2026-06-25 | NOK 430.60 | -0.46% | NOK 431.40 | NOK 433.20 | NOK 423.80 | 62.59K |
| 2026-06-24 | NOK 432.60 | +0.51% | NOK 431.20 | NOK 433.00 | NOK 422.60 | 66.63K |
| 2026-06-23 | NOK 430.40 | +2.53% | NOK 418.80 | NOK 430.40 | NOK 416.40 | 62.13K |
| 2026-06-22 | NOK 419.80 | 0.00% | NOK 418.80 | NOK 424.00 | NOK 415.60 | 35.53K |
| 2026-06-19 | NOK 419.80 | +1.30% | NOK 415.00 | NOK 421.40 | NOK 415.00 | 123.12K |
| 2026-06-18 | NOK 414.40 | -1.38% | NOK 420.20 | NOK 423.00 | NOK 414.00 | 68.24K |
| 2026-06-17 | NOK 420.20 | -2.60% | NOK 428.40 | NOK 428.40 | NOK 420.20 | 117.68K |
| 2026-06-16 | NOK 431.40 | -0.42% | NOK 435.20 | NOK 437.20 | NOK 431.40 | 63.02K |
| 2026-06-15 | NOK 433.20 | +2.36% | NOK 428.40 | NOK 436.00 | NOK 427.40 | 75.79K |
| 2026-06-12 | NOK 423.20 | +2.37% | NOK 413.80 | NOK 426.20 | NOK 413.40 | 145.18K |
| 2026-06-11 | NOK 413.40 | +0.44% | NOK 412.00 | NOK 414.80 | NOK 409.20 | 76.56K |
| 2026-06-10 | NOK 411.60 | -0.44% | NOK 413.40 | NOK 419.20 | NOK 409.40 | 60.34K |
| 2026-06-09 | NOK 413.40 | +2.28% | NOK 406.00 | NOK 414.80 | NOK 404.80 | 73.68K |
| 2026-06-08 | NOK 404.20 | -4.13% | NOK 420.00 | NOK 421.00 | NOK 404.00 | 126.33K |
| 2026-06-05 | NOK 421.60 | -2.27% | NOK 430.20 | NOK 431.40 | NOK 421.60 | 213.00K |
| 2026-06-04 | NOK 431.40 | -1.01% | NOK 434.60 | NOK 436.60 | NOK 428.20 | 63.78K |
| 2026-06-03 | NOK 435.80 | -2.55% | NOK 444.80 | NOK 445.20 | NOK 434.60 | 175.42K |
| 2026-06-02 | NOK 447.20 | +0.31% | NOK 446.40 | NOK 452.00 | NOK 434.20 | 123.53K |
| 2026-06-01 | NOK 445.80 | -2.75% | NOK 457.00 | NOK 458.80 | NOK 445.20 | 63.52K |
| 2026-05-29 | NOK 458.40 | -1.29% | NOK 464.20 | NOK 473.00 | NOK 458.40 | 263.42K |