Oslo - Delayed Quote
NOK
P/F Bakkafrost (BAKKA.OL)
434.40
-19.80
(-4.36%)
At close: 4:28:11 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
430.00
437.00
425.00
434.40
434.40
173,015
Oct 30, 2026
462.20
466.40
452.20
454.20
454.20
79,492
Oct 29, 2026
464.00
471.00
458.60
459.40
459.40
133,943
Oct 28, 2026
462.20
469.40
461.20
464.80
464.80
69,883
Oct 27, 2026
461.00
466.00
458.00
466.00
466.00
84,597
Oct 26, 2026
459.60
463.60
453.80
463.60
463.60
53,844
Oct 23, 2026
457.20
464.20
456.40
459.60
459.60
66,174
Oct 22, 2026
460.00
462.20
456.20
459.20
459.20
108,295
Oct 21, 2026
457.20
463.80
456.40
460.80
460.80
40,394
Oct 20, 2026
452.20
461.20
451.20
460.40
460.40
97,651
Oct 19, 2026
440.80
452.60
440.80
452.00
452.00
98,865
Oct 16, 2026
442.20
446.80
440.20
440.20
440.20
74,922
Oct 15, 2026
447.00
447.00
437.20
440.80
440.80
129,561
Oct 14, 2026
442.20
445.60
439.00
442.20
442.20
60,723
Oct 13, 2026
430.00
444.00
429.00
441.40
441.40
78,737
Oct 12, 2026
434.80
435.40
431.20
433.60
433.60
54,800
Oct 9, 2026
434.60
437.80
428.40
434.80
434.80
121,332
Oct 8, 2026
432.80
436.00
430.20
433.80
433.80
126,934
Oct 7, 2026
434.80
436.00
428.20
432.40
432.40
80,778
Oct 6, 2026
425.40
440.20
424.20
436.80
436.80
114,378
Oct 5, 2026
433.80
435.00
428.00
431.60
431.60
56,269
Oct 2, 2026
431.60
441.40
431.00
434.80
434.80
68,807
Oct 1, 2026
438.40
443.00
431.20
431.20
431.20
90,028
Sep 30, 2026
451.00
453.00
438.00
438.00
438.00
163,683
Sep 29, 2026
449.60
452.80
443.60
448.40
448.40
80,664
Sep 28, 2026
451.60
456.80
442.60
451.40
451.40
100,313
Sep 25, 2026
441.00
453.40
440.00
450.00
450.00
58,168
Sep 24, 2026
450.00
450.80
441.20
441.20
441.20
52,594
Sep 23, 2026
436.60
449.20
435.00
449.20
449.20
119,533
Sep 22, 2026
421.00
434.40
419.60
434.40
434.40
99,670
Sep 21, 2026
427.40
427.40
418.80
421.60
421.60
76,368
Sep 18, 2026
429.00
429.80
420.20
426.20
426.20
678,269
Sep 17, 2026
436.00
441.00
432.00
432.80
432.80
114,096
Sep 16, 2026
432.20
435.60
428.00
434.80
434.80
109,999
Sep 15, 2026
438.40
441.20
430.40
431.20
431.20
143,702
Sep 14, 2026
444.80
448.00
440.80
442.80
442.80
63,541
Sep 11, 2026
440.40
450.60
437.40
448.20
448.20
96,732
Sep 10, 2026
450.00
453.00
439.00
439.00
439.00
154,847
Sep 9, 2026
444.20
456.00
444.20
455.00
455.00
116,934
Sep 8, 2026
440.00
450.00
437.20
450.00
450.00
134,035
Sep 7, 2026
435.40
444.20
435.40
439.60
439.60
83,468
Sep 4, 2026
437.00
442.80
433.80
440.00
440.00
120,382
Sep 3, 2026
445.20
445.20
436.00
440.00
440.00
123,191
Sep 2, 2026
461.80
461.80
445.00
445.00
445.00
121,108
Sep 1, 2026
456.60
464.00
452.40
463.60
463.60
132,280
Aug 31, 2026
464.60
466.60
456.00
456.00
456.00
397,361
Aug 28, 2026
493.60
498.60
493.00
498.00
498.00
88,618
Aug 27, 2026
499.00
500.00
489.40
490.00
490.00
85,146
Aug 26, 2026
493.00
507.00
492.60
503.00
503.00
101,240
Aug 25, 2026
483.40
495.80
483.40
493.20
493.20
62,146
Aug 24, 2026
484.40
489.80
483.40
483.40
483.40
96,962
Aug 21, 2026
470.60
487.60
470.60
484.40
484.40
103,722
Aug 20, 2026
472.00
477.00
467.40
470.60
470.60
39,757
Aug 19, 2026
465.20
474.00
460.60
472.00
472.00
54,642
Aug 18, 2026
464.40
470.00
462.20
468.00
468.00
38,175
Aug 17, 2026
472.40
472.40
463.80
467.80
467.80
33,860
Aug 14, 2026
480.60
485.00
470.00
470.00
470.00
50,901
Aug 13, 2026
477.80
485.60
470.60
484.00
484.00
68,558
Aug 12, 2026
475.00
481.00
470.40
478.80
478.80
97,206
Aug 11, 2026
460.40
472.40
460.00
467.80
467.80
57,209
Aug 10, 2026
460.40
467.00
460.40
463.00
463.00
94,662
Aug 7, 2026
452.00
470.80
452.00
463.40
463.40
99,185
Aug 6, 2026
452.00
461.00
452.00
455.80
455.80
53,512
Aug 5, 2026
458.40
458.60
449.00
450.60
450.60
55,569
Aug 4, 2026
462.80
462.80
450.00
453.00
453.00
54,155
Aug 3, 2026
449.80
469.80
449.80
464.00
464.00
83,261
Jul 31, 2026
457.00
457.20
446.00
452.60
452.60
46,545
Jul 30, 2026
456.00
462.20
454.80
457.00
457.00
39,927
Jul 29, 2026
464.40
466.80
451.00
455.40
455.40
76,104
Jul 28, 2026
448.60
465.40
448.20
465.20
465.20
149,238
Jul 27, 2026
440.20
446.40
439.00
446.40
446.40
57,456
Jul 24, 2026
439.00
451.40
439.00
440.60
440.60
47,251
Jul 23, 2026
442.80
443.60
436.80
441.60
441.60
46,140
Jul 22, 2026
441.80
451.00
437.00
444.40
444.40
45,188
Jul 21, 2026
446.00
446.80
436.20
439.00
439.00
59,643
Jul 20, 2026
445.20
451.80
444.00
447.80
447.80
60,876
Jul 17, 2026
442.20
449.00
442.00
448.80
448.80
72,078
Jul 16, 2026
436.00
444.20
431.60
444.20
444.20
55,333
Jul 15, 2026
429.00
439.80
429.00
437.20
437.20
75,864
Jul 14, 2026
417.80
429.20
414.00
425.60
425.60
39,838
Jul 13, 2026
414.00
421.00
410.60
420.40
420.40
53,786
Jul 10, 2026
406.40
413.60
404.00
413.60
413.60
94,071
Jul 9, 2026
412.00
412.00
403.80
403.80
403.80
131,372
Jul 8, 2026
411.80
416.20
409.20
411.40
411.40
43,248
Jul 7, 2026
412.00
418.80
410.00
413.20
413.20
101,512
Jul 6, 2026
413.20
413.20
404.20
407.60
407.60
80,324
Jul 3, 2026
411.40
413.80
405.80
408.60
408.60
64,823
Jul 2, 2026
398.00
416.00
396.40
410.40
410.40
130,547
Jul 1, 2026
400.00
400.60
390.80
395.00
395.00
157,924
Jun 30, 2026
420.60
420.60
396.60
402.40
402.40
324,213
Jun 29, 2026
427.00
427.00
410.60
421.20
421.20
56,375
Jun 26, 2026
430.40
431.40
421.00
427.00
427.00
60,049
Jun 25, 2026
431.40
433.20
423.80
430.60
430.60
62,585
Jun 24, 2026
431.20
433.00
422.60
432.60
432.60
66,626
Jun 23, 2026
418.80
430.40
416.40
430.40
430.40
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
123,123
Jun 18, 2026
420.20
423.00
414.00
414.40
414.40
68,243
Jun 17, 2026
428.40
428.40
420.20
420.20
420.20
117,684
Jun 16, 2026
435.20
437.20
431.40
431.40
431.40
63,017
Jun 15, 2026
428.40
436.00
427.40
433.20
433.20
75,790
Jun 12, 2026
413.80
426.20
413.40
423.20
423.20
145,177
Jun 11, 2026
412.00
414.80
409.20
413.40
413.40
76,562
Jun 10, 2026
413.40
419.20
409.40
411.60
411.60
60,337
Jun 9, 2026
406.00
414.80
404.80
413.40
413.40
73,684
Jun 8, 2026
420.00
421.00
404.00
404.20
404.20
126,331
Jun 5, 2026
430.20
431.40
421.60
421.60
421.60
212,998
Jun 4, 2026
434.60
436.60
428.20
431.40
431.40
63,776
Jun 3, 2026
444.80
445.20
434.60
435.80
435.80
175,416
Jun 2, 2026
446.40
452.00
434.20
447.20
447.20
123,532
Jun 1, 2026
457.00
458.80
445.20
445.80
445.80
63,516
May 29, 2026
464.20
473.00
458.40
458.40
458.40
263,418
May 28, 2026
465.40
466.00
457.40
464.40
464.40
46,304
May 27, 2026
471.40
475.40
463.00
465.40
465.40
82,271
May 26, 2026
467.00
471.20
462.40
468.60
468.60
59,871
May 22, 2026
463.00
469.00
460.00
463.00
463.00
47,498
May 21, 2026
470.40
470.60
461.60
462.60
462.60
67,709
May 20, 2026
453.00
477.40
447.00
462.40
462.40
251,837
May 19, 2026
460.00
467.80
450.20
452.40
452.40
168,697
May 18, 2026
437.60
449.60
434.20
449.60
449.60
88,873
May 15, 2026
422.60
439.40
421.00
433.40
433.40
116,714
May 13, 2026
419.00
421.20
414.00
420.00
420.00
50,237
May 12, 2026
409.00
421.40
408.00
418.20
418.20
94,004
May 11, 2026
413.20
414.00
407.00
411.40
411.40
106,421
May 8, 2026
419.60
420.40
413.60
413.60
413.60
109,811
May 7, 2026
433.00
434.00
416.40
420.40
420.40
122,297
May 6, 2026
440.00
441.00
428.20
433.80
433.80
107,452
May 5, 2026
455.00
456.00
434.00
436.80
436.80
137,438
May 4, 2026
5.05643
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
459.00
461.60
454.20
454.20
454.20
64,372
Apr 30, 2026
450.00
462.00
445.00
462.00
456.94
147,785
Apr 29, 2026
450.80
455.80
450.80
452.00
447.05
89,285
Apr 28, 2026
440.00
453.60
440.00
448.80
443.89
109,203
Apr 27, 2026
435.20
446.00
431.20
438.60
433.80
81,720
Apr 24, 2026
444.60
446.00
435.80
437.00
432.22
73,776
Apr 23, 2026
445.20
446.80
441.20
445.20
440.33
57,731
Apr 22, 2026
445.80
447.20
442.40
446.00
441.12
69,646
Apr 21, 2026
449.40
453.40
445.00
445.60
440.72
111,969
Apr 20, 2026
456.40
463.00
448.00
449.20
444.28
104,615
Apr 17, 2026
460.00
471.40
449.60
457.00
452.00
214,658
Apr 16, 2026
467.20
478.40
467.20
475.80
470.59
100,953
Apr 15, 2026
465.60
472.00
464.40
465.80
460.70
124,446
Apr 14, 2026
465.00
466.20
452.80
465.40
460.31
186,542
Apr 13, 2026
480.00
480.00
462.60
462.60
457.54
92,403
Apr 10, 2026
476.20
484.40
465.00
473.40
468.22
121,128
Apr 9, 2026
470.20
478.00
463.60
475.60
470.39
135,739
Apr 8, 2026
470.40
480.00
466.20
470.80
465.65
152,128
Apr 7, 2026
467.60
473.80
458.20
458.20
453.19
140,595
Apr 1, 2026
450.00
459.20
447.80
458.00
452.99
30,011
Mar 31, 2026
449.60
456.80
446.40
452.80
447.84
97,892
Mar 30, 2026
435.40
447.20
434.20
445.00
440.13
81,044
Mar 27, 2026
442.20
444.00
433.40
437.00
432.22
58,337
Mar 26, 2026
435.80
443.40
432.40
443.40
438.55
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
67,205
Mar 23, 2026
435.00
448.00
431.20
442.20
437.36
128,866
Mar 20, 2026
453.80
463.60
444.80
444.80
439.93
354,052
Mar 19, 2026
469.00
469.00
450.60
450.60
445.67
139,611
Mar 18, 2026
473.00
477.20
470.00
472.00
466.83
208,519
Mar 17, 2026
474.40
477.80
468.60
473.00
467.82
113,090
Mar 16, 2026
449.40
476.40
448.20
474.00
468.81
205,156
Mar 13, 2026
450.80
453.00
447.00
448.20
443.29
116,829
Mar 12, 2026
443.80
451.60
443.40
450.40
445.47
152,067
Mar 11, 2026
435.00
447.20
432.00
442.40
437.56
167,733
Mar 10, 2026
441.60
442.80
435.60
435.60
430.83
186,754
Mar 9, 2026
441.80
441.80
434.00
436.20
431.43
121,684
Mar 6, 2026
450.00
455.00
443.00
446.40
441.51
176,757
Mar 5, 2026
445.20
455.00
444.40
449.40
444.48
92,836
Mar 4, 2026
440.40
453.00
436.40
446.20
441.32
97,854
Mar 3, 2026
444.00
444.60
437.80
438.20
433.40
131,852
Mar 2, 2026
452.00
452.20
445.00
445.80
440.92
106,646
Feb 27, 2026
455.60
457.60
452.40
456.00
451.01
160,248
Feb 26, 2026
455.80
458.00
452.40
453.00
448.04
70,895
Feb 25, 2026
465.40
466.00
455.20
457.20
452.20
72,527
Feb 24, 2026
455.40
471.60
455.40
466.00
460.90
148,840
Feb 23, 2026
463.60
465.80
453.00
456.80
451.80
109,966
Feb 20, 2026
458.00
471.20
455.00
470.40
465.25
146,499
Feb 19, 2026
461.80
463.00
456.40
458.60
453.58
74,167
Feb 18, 2026
455.00
471.00
450.00
461.20
456.15
113,375
Feb 17, 2026
455.20
456.40
451.60
455.20
450.22
67,031
Feb 16, 2026
463.60
463.60
454.60
455.00
450.02
79,069
Feb 13, 2026
461.40
465.80
456.40
460.40
455.36
85,936
Feb 12, 2026
468.80
468.80
455.00
461.00
455.95
106,576
Feb 11, 2026
466.60
471.40
456.00
464.20
459.12
166,876
Feb 10, 2026
481.00
485.00
465.80
467.00
461.89
147,456
Feb 9, 2026
472.60
489.80
472.60
480.80
475.54
175,176
Feb 6, 2026
480.00
481.80
470.20
480.80
475.54
156,546
Feb 5, 2026
476.60
480.00
470.60
480.00
474.75
98,086
Feb 4, 2026
466.80
477.80
460.60
477.80
472.57
240,244
Feb 3, 2026
456.00
463.60
450.40
463.00
457.93
110,903
Feb 2, 2026
464.00
464.00
451.60
453.60
448.64
119,664
Jan 30, 2026
468.60
468.80
462.00
464.20
459.12
273,958
Jan 29, 2026
456.60
469.40
456.60
468.60
463.47
144,848
Jan 28, 2026
452.00
459.80
447.60
457.60
452.59
91,935
Jan 27, 2026
446.40
455.80
436.20
448.20
443.29
202,180
Jan 26, 2026
441.00
447.20
439.20
447.20
442.31
89,053
Jan 23, 2026
450.80
454.00
439.00
442.80
437.95
216,388
Jan 22, 2026
468.00
471.40
457.80
457.80
452.79
193,524
Jan 21, 2026
460.20
461.40
450.00
460.00
454.97
119,539
Jan 20, 2026
456.20
463.40
456.20
461.00
455.95
100,844
Jan 19, 2026
465.60
471.20
458.20
459.00
453.98
152,304
Jan 16, 2026
477.80
479.20
470.20
476.40
471.19
91,544
Jan 15, 2026
468.60
480.00
463.60
479.20
473.96
214,479
Jan 14, 2026
477.20
477.20
451.20
469.00
463.87
293,250
Jan 13, 2026
480.00
485.60
477.20
477.20
471.98
115,008
Jan 12, 2026
477.60
484.00
477.60
480.00
474.75
91,143
Jan 9, 2026
488.20
491.40
475.40
475.40
470.20
142,231
Jan 8, 2026
492.00
496.40
486.00
488.80
483.45
123,972
Jan 7, 2026
494.00
497.80
490.20
494.40
488.99
78,689
Jan 6, 2026
510.50
512.00
491.00
493.20
487.80
183,131
Jan 5, 2026
518.00
520.00
505.50
509.50
503.92
61,837
Jan 2, 2026
514.50
522.50
512.50
517.50
511.84
31,982
Dec 30, 2025
508.00
521.00
508.00
516.50
510.85
43,606
Dec 29, 2025
513.00
518.00
509.00
513.50
507.88
62,088
Dec 23, 2025
516.00
520.50
512.00
512.00
506.40
37,291
Dec 22, 2025
522.00
526.00
514.50
518.00
512.33
63,878
Dec 19, 2025
515.00
524.50
513.00
521.00
515.30
219,295
Dec 18, 2025
505.50
514.00
503.50
514.00
508.37
111,544
Dec 17, 2025
509.50
514.00
505.50
505.50
499.97
106,327
Dec 16, 2025
500.00
511.50
497.80
507.00
501.45
127,064
Dec 15, 2025
486.80
503.50
486.00
500.00
494.53
85,871
Dec 12, 2025
488.60
494.80
485.80
487.80
482.46
78,264
Dec 11, 2025
480.60
495.60
478.40
490.00
484.64
135,483
Dec 10, 2025
485.00
489.00
477.20
482.40
477.12
63,451
Dec 9, 2025
484.60
493.00
483.60
487.20
481.87
80,026
Dec 8, 2025
486.40
488.40
480.80
488.40
483.05
53,144
Dec 5, 2025
490.00
491.00
483.60
486.60
481.27
53,872
Dec 4, 2025
483.40
490.00
479.00
490.00
484.64
56,871
Dec 3, 2025
474.80
485.00
473.20
484.80
479.49
98,168
Dec 2, 2025
474.80
478.00
470.00
472.20
467.03
73,069
Dec 1, 2025
469.40
477.20
466.00
474.20
469.01
150,523
Nov 28, 2025
468.40
475.00
464.20
464.80
459.71
115,682
Nov 27, 2025
459.00
468.60
457.80
466.80
461.69
53,553
Nov 26, 2025
459.60
463.20
454.00
460.00
454.97
72,423
Nov 25, 2025
450.00
456.00
450.00
455.60
450.61
76,645
Nov 24, 2025
455.60
458.40
449.00
453.00
448.04
72,304
Nov 21, 2025
452.80
456.00
450.20
453.80
448.83
67,398
Nov 20, 2025
463.80
463.80
453.60
457.80
452.79
67,053
Nov 19, 2025
455.40
463.00
455.40
461.00
455.95
99,759
Nov 18, 2025
462.80
463.40
454.20
454.20
449.23
100,803
Nov 17, 2025
471.60
474.40
466.20
466.20
461.10
78,329
Nov 14, 2025
483.80
485.80
471.40
474.00
468.81
97,358
Nov 13, 2025
498.00
498.20
482.60
487.00
481.67
92,534
Nov 12, 2025
498.40
502.50
492.00
497.80
492.35
67,556
Nov 11, 2025
497.00
501.50
496.60
501.50
496.01
45,285
Nov 10, 2025
495.00
498.20
490.60
497.40
491.96
67,688
Nov 7, 2025
496.20
498.80
494.20
496.00
490.57
79,824
Nov 6, 2025
503.00
508.00
494.60
496.80
491.36
103,975
Nov 5, 2025
488.80
505.00
488.80
500.50
495.02
205,448
Nov 4, 2025
463.60
499.80
462.20
485.20
479.89
351,136
Nov 3, 2025
464.20
465.80
460.00
465.00
459.91
84,743
