Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 457.80 | 494.00 | 457.80 | 457.80 | 457.80 | 0 |
| 2026-10-20 | 460.30 | 494.00 | 460.30 | 460.30 | 460.30 | 0 |
| 2026-10-19 | 446.70 | 494.00 | 446.70 | 446.70 | 446.70 | 0 |
| 2026-10-16 | 442.40 | 494.00 | 442.40 | 442.40 | 442.40 | 0 |
| 2026-10-15 | 437.60 | 441.60 | 437.60 | 441.40 | 441.40 | 10,431 |
| 2026-10-14 | 438.80 | 443.20 | 438.80 | 442.20 | 442.20 | 1,117 |
| 2026-10-13 | 436.10 | 444.00 | 428.80 | 441.20 | 441.20 | 1,801 |
| 2026-10-12 | 430.80 | 434.60 | 430.80 | 433.60 | 433.60 | 1,374 |
| 2026-10-09 | 436.10 | 436.80 | 428.60 | 436.10 | 436.10 | 13,485 |
| 2026-10-08 | 435.10 | 435.10 | 430.80 | 432.00 | 432.00 | 4,477 |
| 2026-10-07 | 433.00 | 433.00 | 429.00 | 430.50 | 430.50 | 11,933 |
| 2026-10-06 | 430.10 | 438.20 | 426.60 | 435.40 | 435.40 | 7,498 |
| 2026-10-05 | 432.40 | 432.80 | 429.00 | 431.20 | 431.20 | 8,650 |
| 2026-10-02 | 434.50 | 440.60 | 434.50 | 436.90 | 436.90 | 6,805 |
| 2026-10-01 | 441.80 | 441.80 | 432.60 | 437.50 | 437.50 | 1,745 |
| 2026-09-30 | 449.80 | 452.80 | 441.40 | 443.60 | 443.60 | 2,712 |
| 2026-09-29 | 449.80 | 451.00 | 444.20 | 449.60 | 449.60 | 9,810 |
| 2026-09-28 | 451.60 | 456.80 | 442.20 | 454.80 | 454.80 | 12,250 |
| 2026-09-25 | 446.80 | 449.40 | 446.80 | 448.00 | 448.00 | 4,428 |
| 2026-09-24 | 448.40 | 449.60 | 441.20 | 442.00 | 442.00 | 5,811 |
| 2026-09-23 | 439.60 | 446.90 | 439.60 | 446.90 | 446.90 | 7,928 |
| 2026-09-22 | 423.30 | 429.40 | 420.80 | 427.40 | 427.40 | 5,058 |
| 2026-09-21 | 424.00 | 424.00 | 421.40 | 423.00 | 423.00 | 13,795 |
| 2026-09-18 | 428.80 | 428.80 | 420.40 | 423.70 | 423.70 | 26,284 |
| 2026-09-17 | 436.50 | 439.40 | 432.80 | 436.50 | 436.50 | 37,783 |
| 2026-09-16 | 435.80 | 435.80 | 429.00 | 429.90 | 429.90 | 7,943 |
| 2026-09-15 | 439.10 | 439.40 | 430.80 | 432.44 | 432.44 | 49,796 |
| 2026-09-14 | 443.80 | 445.40 | 441.20 | 441.80 | 441.80 | 10,976 |
| 2026-09-11 | 442.00 | 450.20 | 437.60 | 449.00 | 449.00 | 43,974 |
| 2026-09-10 | 448.60 | 451.80 | 441.00 | 442.00 | 442.00 | 8,855 |
| 2026-09-09 | 449.61 | 456.20 | 449.61 | 453.30 | 453.30 | 6,216 |
| 2026-09-08 | 442.20 | 447.00 | 440.20 | 445.48 | 445.48 | 2,216 |
| 2026-09-07 | 439.20 | 443.20 | 439.20 | 440.21 | 440.21 | 8,063 |
| 2026-09-04 | 438.70 | 442.00 | 434.20 | 438.70 | 438.70 | 9,591 |
| 2026-09-03 | 444.00 | 444.00 | 436.30 | 437.50 | 437.50 | 6,092 |
| 2026-09-02 | 459.40 | 459.40 | 445.00 | 446.70 | 446.70 | 14,189 |
| 2026-09-01 | 456.40 | 464.00 | 455.20 | 458.13 | 458.13 | 16,232 |
| 2026-08-28 | 494.80 | 498.00 | 493.20 | 494.80 | 494.80 | 7,426 |
| 2026-08-27 | 500.50 | 500.50 | 490.20 | 492.70 | 492.70 | 39,808 |
| 2026-08-26 | 493.70 | 506.00 | 492.60 | 499.80 | 499.80 | 5,394 |
| 2026-08-25 | 488.70 | 495.20 | 488.70 | 489.03 | 489.03 | 9,423 |
| 2026-08-24 | 485.30 | 488.40 | 484.20 | 485.85 | 485.85 | 3,383 |
| 2026-08-21 | 478.20 | 486.70 | 478.20 | 486.70 | 486.70 | 4,129 |
| 2026-08-20 | 472.80 | 476.20 | 467.40 | 469.50 | 469.50 | 1,391 |
| 2026-08-19 | 465.60 | 473.40 | 461.20 | 472.40 | 472.40 | 5,945 |
| 2026-08-18 | 465.60 | 470.00 | 463.40 | 466.27 | 466.27 | 1,866 |
| 2026-08-17 | 469.70 | 471.20 | 465.60 | 466.43 | 466.43 | 3,511 |
| 2026-08-14 | 482.40 | 482.40 | 471.60 | 475.00 | 475.00 | 14,275 |
| 2026-08-13 | 477.70 | 485.00 | 470.60 | 484.10 | 484.10 | 5,214 |
| 2026-08-12 | 475.80 | 478.80 | 474.80 | 475.80 | 475.80 | 2,957 |
| 2026-08-11 | 465.60 | 471.20 | 465.60 | 470.23 | 470.23 | 2,896 |
| 2026-08-10 | 462.70 | 465.60 | 461.60 | 462.60 | 462.60 | 7,611 |
| 2026-08-07 | 455.70 | 470.20 | 454.80 | 468.50 | 468.50 | 5,607 |
| 2026-08-06 | 453.00 | 460.00 | 453.00 | 458.60 | 458.60 | 6,091 |
| 2026-08-05 | 449.00 | 459.80 | 449.00 | 449.20 | 449.20 | 7,851 |
| 2026-08-04 | 456.00 | 456.00 | 450.00 | 453.40 | 453.40 | 3,733 |
| 2026-08-03 | 451.20 | 468.60 | 451.20 | 461.00 | 461.00 | 3,450 |
| 2026-07-31 | 451.00 | 455.90 | 447.60 | 449.20 | 449.20 | 5,874 |
| 2026-07-30 | 455.50 | 461.50 | 454.40 | 461.50 | 461.50 | 3,732 |
| 2026-07-29 | 464.00 | 465.50 | 450.60 | 457.60 | 457.60 | 2,386 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 5.0564 DKK |
| 2025-05-02 | 13.3735 DKK |
| 2024-05-02 | 13.6879 DKK |
| 2023-05-02 | 15.6274 DKK |
| 2022-05-03 | 6.7032 DKK |
| 2021-04-12 | 4.9600 DKK |
| 2019-04-08 | 10.6499 DKK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.