P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 576.50 | 585.00 | 576.50 | 580.00 | 558.47 | 62,960 |
| 2024-08-21 | 574.00 | 582.50 | 574.00 | 576.50 | 555.10 | 137,568 |
| 2024-08-20 | 580.50 | 583.50 | 565.50 | 574.00 | 552.70 | 94,281 |
| 2024-08-19 | 579.50 | 586.50 | 579.50 | 584.50 | 562.81 | 38,249 |
| 2024-08-16 | 580.00 | 584.00 | 576.00 | 582.00 | 560.40 | 28,925 |
| 2024-08-15 | 586.00 | 588.00 | 578.50 | 578.50 | 557.03 | 37,269 |
| 2024-08-14 | 592.00 | 598.00 | 574.50 | 586.00 | 564.25 | 137,688 |
| 2024-08-13 | 592.00 | 597.50 | 583.50 | 596.00 | 573.88 | 54,913 |
| 2024-08-12 | 584.00 | 591.50 | 581.50 | 585.50 | 563.77 | 38,260 |
| 2024-08-09 | 588.00 | 595.50 | 584.00 | 584.00 | 562.33 | 52,111 |
| 2024-08-08 | 575.00 | 590.50 | 574.00 | 585.50 | 563.77 | 53,553 |
| 2024-08-07 | 552.50 | 575.00 | 552.50 | 575.00 | 553.66 | 53,192 |
| 2024-08-06 | 546.50 | 566.50 | 546.50 | 564.00 | 543.07 | 60,269 |
| 2024-08-05 | 538.00 | 548.50 | 527.00 | 543.00 | 522.85 | 74,325 |
| 2024-08-02 | 558.50 | 563.50 | 542.00 | 550.50 | 530.07 | 123,195 |
| 2024-08-01 | 571.50 | 582.50 | 566.00 | 566.00 | 544.99 | 66,043 |
| 2024-07-31 | 570.00 | 576.50 | 569.50 | 570.00 | 548.85 | 65,454 |
| 2024-07-30 | 563.00 | 572.00 | 563.00 | 568.00 | 546.92 | 63,618 |
| 2024-07-29 | 566.00 | 568.00 | 560.50 | 566.50 | 545.47 | 79,528 |
| 2024-07-26 | 562.00 | 566.50 | 558.00 | 558.00 | 537.29 | 41,275 |
| 2024-07-25 | 561.00 | 562.00 | 550.00 | 556.00 | 535.36 | 108,371 |
| 2024-07-24 | 548.00 | 559.00 | 548.00 | 555.00 | 534.40 | 28,178 |
| 2024-07-23 | 550.00 | 552.00 | 548.00 | 550.00 | 529.59 | 27,184 |
| 2024-07-22 | 555.00 | 556.00 | 551.00 | 552.00 | 531.51 | 34,476 |
| 2024-07-19 | 546.50 | 556.50 | 546.50 | 554.00 | 533.44 | 33,294 |
| 2024-07-18 | 534.00 | 554.00 | 534.00 | 554.00 | 533.44 | 29,443 |
| 2024-07-17 | 539.00 | 545.50 | 539.00 | 540.00 | 519.96 | 59,796 |
| 2024-07-16 | 532.00 | 543.50 | 532.00 | 543.00 | 522.85 | 21,120 |
| 2024-07-15 | 545.00 | 549.00 | 540.50 | 540.50 | 520.44 | 43,574 |
| 2024-07-12 | 537.00 | 548.50 | 535.00 | 545.50 | 525.25 | 35,622 |
| 2024-07-11 | 541.00 | 542.50 | 532.00 | 537.00 | 517.07 | 31,461 |
| 2024-07-10 | 546.00 | 550.00 | 537.00 | 540.00 | 519.96 | 33,736 |
| 2024-07-09 | 552.00 | 557.50 | 546.00 | 546.00 | 525.74 | 38,204 |
| 2024-07-08 | 541.50 | 548.50 | 541.50 | 548.50 | 528.14 | 21,165 |
| 2024-07-05 | 538.00 | 550.00 | 538.00 | 546.00 | 525.74 | 28,721 |
| 2024-07-04 | 537.00 | 542.00 | 535.50 | 537.00 | 517.07 | 26,601 |
| 2024-07-03 | 540.50 | 544.50 | 537.50 | 537.50 | 517.55 | 34,423 |
| 2024-07-02 | 543.00 | 545.50 | 527.00 | 540.00 | 519.96 | 67,428 |
| 2024-07-01 | 540.50 | 547.00 | 540.00 | 543.00 | 522.85 | 124,721 |
| 2024-06-28 | 550.00 | 553.00 | 541.00 | 542.00 | 521.88 | 127,922 |
| 2024-06-27 | 560.00 | 562.50 | 552.50 | 557.50 | 536.81 | 41,614 |
| 2024-06-26 | 566.50 | 571.00 | 559.50 | 560.00 | 539.22 | 55,501 |
| 2024-06-25 | 573.50 | 573.50 | 565.00 | 565.50 | 544.51 | 36,640 |
| 2024-06-24 | 564.00 | 580.00 | 563.50 | 577.00 | 555.59 | 82,848 |
| 2024-06-21 | 567.00 | 568.50 | 564.00 | 566.50 | 545.47 | 95,091 |
| 2024-06-20 | 568.00 | 571.50 | 566.00 | 569.00 | 547.88 | 56,459 |
| 2024-06-19 | 573.50 | 576.50 | 573.00 | 573.50 | 552.22 | 64,953 |
| 2024-06-18 | 578.00 | 581.00 | 573.50 | 573.50 | 552.22 | 55,999 |
| 2024-06-17 | 580.00 | 582.50 | 574.50 | 577.00 | 555.59 | 59,450 |
| 2024-06-14 | 565.50 | 585.50 | 565.50 | 580.00 | 558.47 | 106,961 |
| 2024-06-13 | 562.00 | 569.50 | 560.00 | 568.50 | 547.40 | 64,760 |
| 2024-06-12 | 563.00 | 567.00 | 558.00 | 561.50 | 540.66 | 92,985 |
| 2024-06-11 | 555.00 | 563.00 | 555.00 | 563.00 | 542.10 | 68,781 |
| 2024-06-10 | 559.50 | 569.00 | 555.50 | 557.50 | 536.81 | 46,475 |
| 2024-06-07 | 565.50 | 566.50 | 560.00 | 564.50 | 543.55 | 51,645 |
| 2024-06-06 | 560.00 | 569.50 | 557.50 | 565.00 | 544.03 | 31,594 |
| 2024-06-05 | 561.00 | 566.50 | 555.50 | 557.50 | 536.81 | 71,089 |
| 2024-06-04 | 577.00 | 582.00 | 555.50 | 558.00 | 537.29 | 61,098 |
| 2024-06-03 | 577.50 | 583.50 | 576.00 | 577.00 | 555.59 | 69,189 |
| 2024-05-31 | 579.00 | 585.00 | 573.00 | 577.00 | 555.59 | 172,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 5.0564 DKK |
| 2025-05-02 | 13.3735 DKK |
| 2024-05-02 | 13.6879 DKK |
| 2023-05-02 | 15.6274 DKK |
| 2022-05-02 | 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.