Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 466.00 | 474.60 | 462.80 | 473.00 | 467.77 | 52,994 |
| 2026-02-03 | 458.00 | 463.60 | 452.80 | 458.80 | 453.73 | 15,662 |
| 2026-02-02 | 458.60 | 458.60 | 451.60 | 458.00 | 452.94 | 5,681 |
| 2026-01-30 | 468.10 | 468.20 | 462.00 | 468.10 | 462.93 | 10,817 |
| 2026-01-29 | 460.60 | 469.00 | 460.60 | 465.20 | 460.06 | 7,285 |
| 2026-01-28 | 450.00 | 460.00 | 447.00 | 456.40 | 451.35 | 7,825 |
| 2026-01-27 | 445.90 | 455.40 | 436.80 | 451.80 | 446.81 | 28,768 |
| 2026-01-26 | 441.80 | 447.20 | 439.60 | 441.80 | 436.92 | 12,861 |
| 2026-01-23 | 454.90 | 459.00 | 439.20 | 442.60 | 437.71 | 10,404 |
| 2026-01-22 | 467.80 | 471.20 | 457.80 | 460.30 | 455.21 | 8,371 |
| 2026-01-21 | 460.80 | 460.80 | 450.80 | 453.70 | 448.68 | 11,709 |
| 2026-01-20 | 458.00 | 463.30 | 458.00 | 458.00 | 452.94 | 5,187 |
| 2026-01-19 | 464.60 | 469.80 | 458.20 | 464.60 | 459.46 | 15,535 |
| 2026-01-16 | 477.50 | 479.00 | 470.00 | 478.30 | 473.01 | 8,718 |
| 2026-01-15 | 468.30 | 480.00 | 463.60 | 475.40 | 470.14 | 19,950 |
| 2026-01-14 | 476.20 | 476.20 | 453.00 | 469.30 | 464.11 | 18,082 |
| 2026-01-13 | 484.90 | 484.90 | 479.00 | 484.90 | 479.54 | 19,051 |
| 2026-01-12 | 478.90 | 482.80 | 478.80 | 478.90 | 473.61 | 10,381 |
| 2026-01-09 | 489.60 | 489.60 | 476.40 | 482.60 | 477.27 | 13,312 |
| 2026-01-08 | 492.00 | 492.00 | 486.00 | 491.45 | 486.02 | 5,382 |
| 2026-01-07 | 492.80 | 497.80 | 492.80 | 492.80 | 487.35 | 7,057 |
| 2026-01-06 | 506.50 | 506.50 | 491.00 | 495.25 | 489.78 | 7,762 |
| 2026-01-05 | 518.25 | 518.50 | 505.50 | 510.95 | 505.30 | 6,379 |
| 2026-01-02 | 512.50 | 521.50 | 512.50 | 515.25 | 509.55 | 2,527 |
| 2025-12-31 | 510.85 | 510.85 | 510.85 | 510.85 | 505.20 | 0 |
| 2025-12-30 | 509.50 | 520.00 | 509.50 | 515.25 | 509.55 | 9,000 |
| 2025-12-29 | 513.75 | 517.00 | 509.00 | 513.75 | 508.07 | 7,373 |
| 2025-12-24 | 515.25 | 515.25 | 515.25 | 515.25 | 509.55 | 0 |
| 2025-12-23 | 515.75 | 518.75 | 512.50 | 515.75 | 510.05 | 1,234 |
| 2025-12-22 | 522.69 | 522.69 | 515.75 | 515.75 | 510.05 | 4,498 |
| 2025-12-19 | 518.00 | 523.50 | 518.00 | 521.50 | 515.74 | 9,950 |
| 2025-12-18 | 506.05 | 514.00 | 504.00 | 513.25 | 507.58 | 2,827 |
| 2025-12-17 | 507.50 | 514.00 | 507.50 | 509.95 | 504.31 | 7,336 |
| 2025-12-16 | 501.50 | 511.00 | 501.50 | 510.85 | 505.20 | 7,517 |
| 2025-12-15 | 491.40 | 503.00 | 491.40 | 502.95 | 497.39 | 2,119 |
| 2025-12-12 | 490.80 | 494.60 | 487.00 | 490.80 | 485.37 | 6,902 |
| 2025-12-11 | 488.80 | 495.35 | 480.00 | 495.35 | 489.87 | 12,569 |
| 2025-12-10 | 486.10 | 487.80 | 477.60 | 478.30 | 473.01 | 4,205 |
| 2025-12-09 | 486.70 | 492.60 | 485.00 | 486.70 | 481.32 | 6,608 |
| 2025-12-08 | 485.10 | 487.40 | 482.00 | 485.10 | 479.74 | 1,926 |
| 2025-12-05 | 490.60 | 490.60 | 483.60 | 483.60 | 478.25 | 1,711 |
| 2025-12-04 | 482.40 | 489.60 | 480.00 | 489.45 | 484.04 | 1,937 |
| 2025-12-03 | 484.00 | 484.00 | 478.00 | 479.50 | 474.20 | 13,196 |
| 2025-12-02 | 475.00 | 476.80 | 470.60 | 475.00 | 469.75 | 3,409 |
| 2025-12-01 | 468.70 | 477.60 | 468.70 | 475.40 | 470.14 | 6,700 |
| 2025-11-28 | 471.14 | 471.14 | 464.60 | 468.90 | 463.72 | 4,918 |
| 2025-11-27 | 468.10 | 468.40 | 457.80 | 464.80 | 459.66 | 11,540 |
| 2025-11-26 | 458.40 | 460.40 | 456.40 | 458.40 | 453.33 | 6,930 |
| 2025-11-25 | 452.10 | 455.00 | 450.80 | 452.10 | 447.10 | 4,803 |
| 2025-11-24 | 452.10 | 455.80 | 449.60 | 449.80 | 444.83 | 11,167 |
| 2025-11-21 | 452.30 | 455.00 | 450.45 | 452.30 | 447.30 | 3,175 |
| 2025-11-20 | 461.50 | 461.90 | 454.40 | 454.90 | 449.87 | 12,056 |
| 2025-11-19 | 457.40 | 461.90 | 455.34 | 457.40 | 452.34 | 1,984 |
| 2025-11-18 | 461.90 | 463.40 | 454.20 | 454.70 | 449.67 | 4,967 |
| 2025-11-17 | 472.00 | 474.40 | 466.20 | 472.00 | 466.78 | 4,739 |
| 2025-11-14 | 482.00 | 485.80 | 472.20 | 474.80 | 469.55 | 26,350 |
| 2025-11-13 | 499.05 | 502.50 | 484.20 | 491.25 | 485.82 | 5,096 |
| 2025-11-12 | 504.95 | 505.00 | 494.70 | 498.05 | 492.54 | 8,360 |
| 2025-11-11 | 498.25 | 501.00 | 497.40 | 498.25 | 492.74 | 4,294 |
| 2025-11-10 | 495.35 | 497.26 | 493.40 | 495.35 | 489.87 | 3,800 |
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.