Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 497.60 | 500.50 | 494.40 | 497.60 | 492.10 | 14,590 |
| 2025-11-06 | 501.70 | 503.50 | 496.20 | 501.15 | 495.61 | 22,992 |
| 2025-11-05 | 489.00 | 505.00 | 489.00 | 501.60 | 496.06 | 15,002 |
| 2025-11-04 | 468.70 | 497.60 | 465.60 | 484.10 | 478.75 | 36,546 |
| 2025-11-03 | 465.00 | 465.00 | 462.20 | 465.00 | 459.86 | 2,450 |
| 2025-10-31 | 470.40 | 470.40 | 465.60 | 466.20 | 461.05 | 2,151 |
| 2025-10-30 | 477.10 | 478.80 | 466.20 | 470.30 | 465.10 | 5,668 |
| 2025-10-29 | 479.70 | 484.20 | 478.00 | 479.70 | 474.40 | 9,187 |
| 2025-10-28 | 486.90 | 488.00 | 479.40 | 480.40 | 475.09 | 1,073 |
| 2025-10-27 | 488.45 | 489.40 | 482.00 | 482.00 | 476.67 | 4,750 |
| 2025-10-24 | 484.30 | 488.20 | 479.60 | 484.30 | 478.95 | 25,458 |
| 2025-10-23 | 480.20 | 484.00 | 479.00 | 480.20 | 474.89 | 1,900 |
| 2025-10-22 | 484.50 | 484.50 | 480.20 | 484.50 | 479.14 | 6,913 |
| 2025-10-21 | 490.45 | 491.20 | 485.20 | 490.45 | 485.03 | 7,596 |
| 2025-10-20 | 481.00 | 491.80 | 480.20 | 487.90 | 482.51 | 3,842 |
| 2025-10-17 | 483.00 | 483.00 | 473.40 | 479.50 | 474.20 | 3,681 |
| 2025-10-16 | 478.10 | 481.40 | 476.00 | 478.10 | 472.81 | 1,495 |
| 2025-10-15 | 468.30 | 477.80 | 465.60 | 475.20 | 469.95 | 3,209 |
| 2025-10-14 | 476.50 | 477.80 | 467.20 | 469.50 | 464.31 | 7,420 |
| 2025-10-13 | 476.90 | 484.60 | 475.60 | 476.30 | 471.03 | 4,441 |
| 2025-10-10 | 479.10 | 484.60 | 474.60 | 479.70 | 474.40 | 24,819 |
| 2025-10-09 | 471.40 | 485.20 | 471.40 | 480.20 | 474.89 | 4,086 |
| 2025-10-08 | 473.40 | 473.60 | 469.00 | 473.40 | 468.17 | 3,709 |
| 2025-10-07 | 464.40 | 471.80 | 464.00 | 471.10 | 465.89 | 7,084 |
| 2025-10-06 | 472.00 | 472.00 | 465.00 | 468.10 | 462.93 | 4,509 |
| 2025-10-03 | 453.00 | 463.50 | 453.00 | 463.50 | 458.38 | 3,746 |
| 2025-10-02 | 470.80 | 470.80 | 458.20 | 459.00 | 453.93 | 1,614 |
| 2025-10-01 | 457.80 | 474.40 | 457.80 | 474.40 | 469.16 | 5,114 |
| 2025-09-30 | 466.20 | 467.80 | 452.80 | 459.80 | 454.72 | 8,637 |
| 2025-09-29 | 471.20 | 471.20 | 463.00 | 468.50 | 463.32 | 6,922 |
| 2025-09-26 | 471.50 | 472.80 | 466.70 | 471.50 | 466.29 | 32,381 |
| 2025-09-25 | 481.20 | 481.20 | 471.00 | 472.80 | 467.57 | 46,258 |
| 2025-09-24 | 485.80 | 485.80 | 478.80 | 479.30 | 474.00 | 7,874 |
| 2025-09-23 | 487.00 | 494.80 | 487.00 | 492.90 | 487.45 | 14,704 |
| 2025-09-22 | 485.36 | 491.00 | 485.36 | 489.35 | 483.94 | 26,061 |
| 2025-09-19 | 488.80 | 494.40 | 480.00 | 481.20 | 475.88 | 8,349 |
| 2025-09-18 | 485.50 | 490.20 | 482.80 | 485.50 | 480.13 | 26,200 |
| 2025-09-17 | 477.30 | 484.30 | 476.60 | 484.30 | 478.95 | 19,017 |
| 2025-09-16 | 481.40 | 483.00 | 476.20 | 481.40 | 476.08 | 29,573 |
| 2025-09-15 | 469.00 | 483.20 | 469.00 | 481.40 | 476.08 | 22,128 |
| 2025-09-12 | 458.40 | 463.00 | 457.30 | 462.50 | 457.39 | 68,365 |
| 2025-09-11 | 453.90 | 461.80 | 451.60 | 460.10 | 455.01 | 11,128 |
| 2025-09-10 | 430.70 | 451.00 | 427.80 | 451.00 | 446.01 | 85,210 |
| 2025-09-09 | 435.20 | 435.20 | 430.50 | 430.50 | 425.74 | 2,759 |
| 2025-09-08 | 428.70 | 438.60 | 428.60 | 435.00 | 430.19 | 5,383 |
| 2025-09-05 | 427.80 | 427.80 | 423.80 | 427.80 | 423.07 | 14,403 |
| 2025-09-04 | 428.90 | 435.65 | 425.20 | 429.50 | 424.75 | 9,098 |
| 2025-09-03 | 427.00 | 432.60 | 426.40 | 432.60 | 427.82 | 4,862 |
| 2025-09-02 | 441.80 | 445.80 | 430.80 | 436.10 | 431.28 | 8,101 |
| 2025-09-01 | 434.80 | 441.40 | 434.80 | 441.20 | 436.32 | 9,224 |
| 2025-08-29 | 426.70 | 442.60 | 426.70 | 440.20 | 435.33 | 7,780 |
| 2025-08-28 | 419.80 | 424.47 | 416.80 | 420.10 | 415.46 | 14,567 |
| 2025-08-27 | 423.50 | 430.80 | 421.40 | 422.30 | 417.63 | 57,732 |
| 2025-08-26 | 452.10 | 453.20 | 430.30 | 430.30 | 425.54 | 18,758 |
| 2025-08-22 | 440.20 | 440.20 | 434.40 | 437.10 | 432.27 | 8,103 |
| 2025-08-21 | 434.40 | 439.20 | 430.80 | 435.40 | 430.59 | 10,575 |
| 2025-08-20 | 427.00 | 429.19 | 422.80 | 427.00 | 422.28 | 68,832 |
| 2025-08-19 | 422.30 | 431.20 | 421.40 | 428.90 | 424.16 | 4,664 |
| 2025-08-18 | 427.80 | 433.60 | 422.40 | 427.20 | 422.48 | 8,692 |
| 2025-08-15 | 438.40 | 438.40 | 433.40 | 433.40 | 428.61 | 4,851 |
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.