Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 457.40 | 457.40 | 457.40 | 457.40 | 457.40 | 0 |
| 2026-04-30 | 450.20 | 459.80 | 449.90 | 457.40 | 452.34 | 1,881 |
| 2026-04-29 | 452.10 | 455.80 | 452.10 | 452.10 | 447.10 | 7,911 |
| 2026-04-28 | 443.20 | 453.60 | 443.20 | 448.00 | 443.05 | 15,697 |
| 2026-04-27 | 436.10 | 444.60 | 431.80 | 436.90 | 432.07 | 14,413 |
| 2026-04-24 | 443.80 | 443.80 | 437.00 | 437.30 | 432.47 | 8,760 |
| 2026-04-23 | 444.30 | 446.70 | 441.70 | 444.30 | 439.39 | 15,051 |
| 2026-04-22 | 446.70 | 446.70 | 442.80 | 446.70 | 441.76 | 18,341 |
| 2026-04-21 | 450.80 | 451.00 | 445.00 | 450.80 | 445.82 | 4,095 |
| 2026-04-20 | 456.00 | 458.20 | 448.00 | 448.00 | 443.05 | 6,502 |
| 2026-04-17 | 458.00 | 468.80 | 450.60 | 462.70 | 457.59 | 12,339 |
| 2026-04-16 | 467.60 | 477.70 | 467.60 | 473.80 | 468.56 | 15,031 |
| 2026-04-15 | 466.20 | 471.00 | 465.80 | 466.20 | 461.05 | 3,915 |
| 2026-04-14 | 464.00 | 464.00 | 453.40 | 459.00 | 453.93 | 26,032 |
| 2026-04-13 | 476.00 | 476.00 | 462.60 | 467.40 | 462.23 | 9,287 |
| 2026-04-10 | 477.30 | 482.20 | 466.90 | 469.50 | 464.31 | 25,309 |
| 2026-04-09 | 471.50 | 476.60 | 465.30 | 472.20 | 466.98 | 4,147 |
| 2026-04-08 | 470.60 | 478.20 | 470.60 | 474.80 | 469.55 | 1,709 |
| 2026-04-07 | 466.20 | 471.80 | 460.80 | 466.20 | 461.05 | 6,504 |
| 2026-04-02 | 453.10 | 453.10 | 453.10 | 453.10 | 448.09 | 0 |
| 2026-04-01 | 453.50 | 459.80 | 453.10 | 453.10 | 448.09 | 2,839 |
| 2026-03-31 | 447.70 | 456.40 | 447.70 | 453.10 | 448.09 | 2,655 |
| 2026-03-30 | 434.80 | 446.70 | 434.80 | 446.70 | 441.76 | 1,627 |
| 2026-03-27 | 439.70 | 439.70 | 433.80 | 439.70 | 434.84 | 2,714 |
| 2026-03-26 | 435.00 | 443.40 | 435.00 | 440.20 | 435.33 | 9,348 |
| 2026-03-25 | 437.10 | 439.10 | 427.60 | 430.90 | 426.14 | 4,892 |
| 2026-03-24 | 439.70 | 441.80 | 435.40 | 439.70 | 434.84 | 1,587 |
| 2026-03-23 | 432.60 | 447.80 | 432.60 | 444.10 | 439.19 | 10,110 |
| 2026-03-20 | 453.10 | 462.20 | 444.80 | 448.80 | 443.84 | 5,126 |
| 2026-03-19 | 464.00 | 464.00 | 452.20 | 454.70 | 449.67 | 8,102 |
| 2026-03-18 | 474.00 | 476.68 | 471.40 | 474.00 | 468.76 | 4,912 |
| 2026-03-17 | 472.40 | 477.20 | 468.90 | 472.40 | 467.18 | 6,129 |
| 2026-03-16 | 452.00 | 476.60 | 452.00 | 475.00 | 469.75 | 13,083 |
| 2026-03-13 | 449.00 | 452.50 | 449.00 | 450.40 | 445.42 | 3,745 |
| 2026-03-12 | 444.60 | 449.40 | 444.60 | 449.40 | 444.43 | 3,249 |
| 2026-03-11 | 440.00 | 446.20 | 432.40 | 441.20 | 436.32 | 6,972 |
| 2026-03-10 | 441.00 | 442.40 | 435.60 | 441.00 | 436.12 | 17,746 |
| 2026-03-09 | 438.80 | 438.80 | 434.60 | 434.60 | 429.80 | 7,265 |
| 2026-03-06 | 448.80 | 455.00 | 443.40 | 448.80 | 443.84 | 6,728 |
| 2026-03-05 | 446.20 | 453.20 | 446.20 | 452.10 | 447.10 | 3,953 |
| 2026-03-04 | 439.10 | 451.80 | 437.20 | 451.80 | 446.81 | 41,090 |
| 2026-03-03 | 443.60 | 443.60 | 438.20 | 443.60 | 438.70 | 4,960 |
| 2026-03-02 | 451.00 | 451.00 | 445.80 | 451.00 | 446.01 | 4,843 |
| 2026-02-27 | 454.10 | 457.60 | 452.80 | 454.10 | 449.08 | 6,935 |
| 2026-02-26 | 457.80 | 457.80 | 452.80 | 457.80 | 452.74 | 2,457 |
| 2026-02-25 | 463.30 | 465.40 | 456.00 | 456.80 | 451.75 | 3,324 |
| 2026-02-24 | 462.00 | 471.00 | 462.00 | 470.50 | 465.30 | 11,184 |
| 2026-02-23 | 464.40 | 465.40 | 454.24 | 457.40 | 452.34 | 1,961 |
| 2026-02-20 | 458.60 | 470.00 | 456.00 | 465.20 | 460.06 | 16,964 |
| 2026-02-19 | 461.70 | 462.00 | 456.80 | 461.70 | 456.60 | 2,218 |
| 2026-02-18 | 454.60 | 471.00 | 454.60 | 464.60 | 459.46 | 3,148 |
| 2026-02-17 | 454.70 | 456.50 | 451.80 | 454.70 | 449.67 | 4,325 |
| 2026-02-16 | 461.00 | 461.00 | 454.40 | 457.00 | 451.95 | 84,153 |
| 2026-02-13 | 461.90 | 465.00 | 457.60 | 461.90 | 456.79 | 2,480 |
| 2026-02-12 | 466.00 | 466.00 | 458.60 | 461.30 | 456.20 | 4,970 |
| 2026-02-11 | 470.00 | 470.00 | 456.00 | 457.60 | 452.54 | 17,508 |
| 2026-02-10 | 482.00 | 484.20 | 465.60 | 468.10 | 462.93 | 7,598 |
| 2026-02-09 | 474.20 | 488.40 | 474.20 | 481.40 | 476.08 | 6,541 |
| 2026-02-06 | 481.00 | 482.60 | 472.40 | 480.60 | 475.29 | 3,707 |
| 2026-02-05 | 474.40 | 477.20 | 471.80 | 474.40 | 469.16 | 6,143 |
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.