Bakkafrost P/F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	449.60	465.20	449.60	450.90	450.90	5,798
2026-07-27	441.00	444.80	439.20	440.00	440.00	2,670
2026-07-24	440.60	449.40	440.60	444.30	444.30	2,457
2026-07-23	443.00	443.00	437.40	443.00	443.00	1,822
2026-07-22	437.20	449.80	437.20	444.50	444.50	1,979
2026-07-21	446.80	446.80	436.20	440.41	440.41	4,222
2026-07-20	444.30	451.00	443.97	449.45	449.45	3,688
2026-07-17	444.00	448.60	444.00	448.00	448.00	1,162
2026-07-16	437.90	443.20	432.40	437.90	437.90	4,958
2026-07-15	434.50	439.80	434.50	436.90	436.90	4,194
2026-07-14	418.40	427.80	414.00	427.60	427.60	1,562
2026-07-13	413.00	421.30	413.00	419.00	419.00	1,944
2026-07-10	407.70	412.60	405.20	407.70	407.70	8,942
2026-07-09	406.90	410.00	405.00	406.70	406.70	824
2026-07-08	411.40	413.80	409.80	409.80	409.80	704
2026-07-07	412.80	418.00	412.80	415.09	415.09	5,249
2026-07-06	409.80	409.80	406.40	408.25	408.25	3,145
2026-07-03	412.10	413.90	408.00	412.10	412.10	6,162
2026-07-02	403.40	415.50	403.40	413.70	413.70	16,154
2026-07-01	395.60	395.60	393.60	395.40	395.40	5,426
2026-06-30	408.40	408.40	397.00	403.68	403.68	10,825
2026-06-29	421.20	421.20	415.60	421.20	421.20	1,248
2026-06-26	427.80	429.40	422.10	422.10	422.10	1,281
2026-06-25	429.10	432.80	424.60	429.10	429.10	1,077
2026-06-24	431.50	432.20	424.00	432.20	432.20	6,457
2026-06-23	417.40	427.60	417.40	427.60	427.60	1,601
2026-06-22	418.40	423.00	417.80	419.26	419.26	1,092
2026-06-19	417.20	421.20	415.40	417.20	417.20	11,358
2026-06-18	420.90	421.50	414.20	414.70	414.70	40,392
2026-06-17	425.40	425.40	421.80	421.90	421.90	812
2026-06-16	435.20	435.20	433.59	433.59	433.59	138,890
2026-06-15	429.00	435.40	429.00	432.83	432.83	1,660
2026-06-12	415.10	424.20	413.40	420.90	420.90	2,300
2026-06-11	411.40	414.60	410.80	411.40	411.40	4,568
2026-06-10	412.90	418.20	411.00	412.50	412.50	1,878
2026-06-09	414.60	414.60	408.20	409.80	409.80	6,098
2026-06-08	420.10	421.00	404.20	407.59	407.59	10,767
2026-06-05	429.70	431.20	424.00	429.70	429.70	18,541
2026-06-04	433.80	436.20	428.40	433.80	433.80	19,217
2026-06-03	442.60	444.90	435.00	435.60	435.60	9,508
2026-06-02	444.10	450.60	436.60	444.15	444.15	1,666
2026-06-01	454.00	454.00	445.60	452.83	452.83	4,779
2026-05-29	463.30	472.60	458.40	463.70	463.70	21,511
2026-05-28	465.20	465.20	458.60	465.20	465.20	7,355
2026-05-27	468.90	475.20	463.70	467.80	467.80	16,661
2026-05-26	466.00	470.50	462.00	469.41	469.41	4,210
2026-05-22	464.60	468.60	460.50	464.60	464.60	15,008
2026-05-21	469.30	470.40	462.60	462.90	462.90	881
2026-05-20	451.80	476.80	450.60	467.31	467.31	36,632
2026-05-19	463.10	465.00	451.40	455.27	455.27	12,456
2026-05-18	436.50	449.60	434.80	449.60	449.60	8,752
2026-05-15	428.20	438.00	428.20	435.20	435.20	5,292
2026-05-14	419.00	419.00	419.00	419.00	419.00	0
2026-05-13	419.00	420.00	415.00	419.00	419.00	144,494
2026-05-12	412.80	421.00	412.80	420.30	420.30	8,191
2026-05-11	412.10	413.60	409.00	412.10	412.10	5,081
2026-05-08	419.20	419.20	413.60	419.20	419.20	8,784
2026-05-07	433.60	433.60	416.40	421.70	421.70	20,796
2026-05-06	438.50	441.00	430.00	432.20	432.20	6,562
2026-05-05	453.80	453.80	435.13	440.00	440.00	7,302

← NewerPage 2 of 3 · 128 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.