P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 576.50 | 584.50 | 570.50 | 579.00 | 557.51 | 71,422 |
| 2024-05-29 | 575.00 | 584.00 | 573.00 | 579.00 | 557.51 | 116,921 |
| 2024-05-28 | 588.00 | 589.50 | 576.50 | 576.50 | 555.10 | 63,661 |
| 2024-05-27 | 580.00 | 594.50 | 566.00 | 588.00 | 566.18 | 180,921 |
| 2024-05-24 | 602.00 | 604.50 | 594.00 | 603.00 | 580.62 | 68,007 |
| 2024-05-23 | 607.00 | 611.50 | 602.50 | 603.00 | 580.62 | 54,633 |
| 2024-05-22 | 608.00 | 608.00 | 602.50 | 608.00 | 585.43 | 86,217 |
| 2024-05-21 | 616.00 | 617.50 | 602.00 | 605.50 | 583.03 | 112,996 |
| 2024-05-16 | 607.00 | 618.50 | 603.50 | 617.00 | 594.10 | 162,219 |
| 2024-05-15 | 616.00 | 621.00 | 604.50 | 607.00 | 584.47 | 114,872 |
| 2024-05-14 | 617.50 | 624.50 | 612.50 | 617.00 | 594.10 | 130,612 |
| 2024-05-13 | 623.00 | 625.00 | 615.00 | 619.00 | 596.03 | 105,862 |
| 2024-05-10 | 628.00 | 632.00 | 619.00 | 623.00 | 599.88 | 85,451 |
| 2024-05-08 | 629.00 | 633.00 | 619.00 | 625.50 | 602.29 | 62,450 |
| 2024-05-07 | 615.00 | 637.00 | 612.00 | 628.50 | 605.17 | 158,328 |
| 2024-05-06 | 629.50 | 645.00 | 612.00 | 612.00 | 589.29 | 168,112 |
| 2024-05-03 | 647.50 | 656.00 | 645.00 | 646.00 | 622.02 | 76,539 |
| 2024-05-02 | 658.00 | 659.50 | 642.50 | 647.00 | 622.99 | 91,256 |
| 2024-04-30 | 681.00 | 688.00 | 671.50 | 679.00 | 639.97 | 53,913 |
| 2024-04-29 | 668.00 | 676.50 | 663.50 | 672.50 | 633.84 | 61,814 |
| 2024-04-26 | 668.50 | 668.50 | 657.00 | 662.00 | 623.95 | 65,880 |
| 2024-04-25 | 653.50 | 672.00 | 652.50 | 667.00 | 628.66 | 39,463 |
| 2024-04-24 | 644.00 | 654.50 | 641.00 | 654.00 | 616.40 | 40,833 |
| 2024-04-23 | 647.50 | 650.00 | 641.00 | 641.50 | 604.62 | 29,548 |
| 2024-04-22 | 647.50 | 657.50 | 643.00 | 645.00 | 607.92 | 34,037 |
| 2024-04-19 | 648.00 | 651.50 | 635.50 | 642.50 | 605.57 | 100,784 |
| 2024-04-18 | 665.00 | 672.00 | 654.00 | 658.50 | 620.65 | 59,300 |
| 2024-04-17 | 650.00 | 668.00 | 650.00 | 661.00 | 623.00 | 35,652 |
| 2024-04-16 | 654.00 | 659.00 | 646.50 | 649.00 | 611.69 | 31,624 |
| 2024-04-15 | 650.00 | 663.00 | 647.50 | 657.00 | 619.23 | 27,791 |
| 2024-04-12 | 683.00 | 683.00 | 658.50 | 660.00 | 622.06 | 69,783 |
| 2024-04-11 | 683.50 | 687.00 | 675.00 | 675.00 | 636.20 | 41,228 |
| 2024-04-10 | 691.50 | 691.50 | 679.50 | 683.50 | 644.21 | 47,135 |
| 2024-04-09 | 680.00 | 690.00 | 680.00 | 690.00 | 650.34 | 43,976 |
| 2024-04-08 | 683.00 | 694.00 | 679.00 | 682.00 | 642.80 | 37,403 |
| 2024-04-05 | 680.50 | 687.00 | 676.50 | 682.00 | 642.80 | 42,189 |
| 2024-04-04 | 697.00 | 697.00 | 667.50 | 687.00 | 647.51 | 97,815 |
| 2024-04-03 | 684.50 | 689.00 | 653.00 | 660.00 | 622.06 | 128,332 |
| 2024-04-02 | 640.00 | 696.00 | 640.00 | 684.00 | 644.68 | 154,882 |
| 2024-03-27 | 683.00 | 698.00 | 683.00 | 697.00 | 656.93 | 23,317 |
| 2024-03-26 | 684.00 | 689.50 | 680.00 | 683.00 | 643.74 | 50,283 |
| 2024-03-25 | 690.50 | 693.50 | 683.50 | 684.50 | 645.15 | 34,256 |
| 2024-03-22 | 679.00 | 698.00 | 679.00 | 692.00 | 652.22 | 47,505 |
| 2024-03-21 | 686.50 | 688.50 | 674.50 | 681.50 | 642.32 | 65,675 |
| 2024-03-20 | 663.00 | 688.50 | 657.50 | 686.50 | 647.04 | 103,628 |
| 2024-03-19 | 648.00 | 665.00 | 648.00 | 663.50 | 625.36 | 51,409 |
| 2024-03-18 | 650.00 | 661.50 | 646.00 | 648.00 | 610.75 | 44,046 |
| 2024-03-15 | 650.00 | 654.00 | 647.00 | 650.00 | 612.63 | 118,600 |
| 2024-03-14 | 661.50 | 665.00 | 650.00 | 650.00 | 612.63 | 74,102 |
| 2024-03-13 | 658.00 | 665.50 | 655.00 | 662.50 | 624.42 | 48,679 |
| 2024-03-12 | 674.50 | 678.50 | 653.00 | 657.00 | 619.23 | 67,607 |
| 2024-03-11 | 669.50 | 675.00 | 665.00 | 674.00 | 635.26 | 40,597 |
| 2024-03-08 | 670.00 | 676.50 | 667.50 | 673.00 | 634.31 | 56,327 |
| 2024-03-07 | 659.50 | 673.50 | 657.00 | 672.00 | 633.37 | 105,744 |
| 2024-03-06 | 655.50 | 672.00 | 655.50 | 661.50 | 623.47 | 59,840 |
| 2024-03-05 | 653.00 | 666.50 | 652.50 | 657.50 | 619.70 | 41,886 |
| 2024-03-04 | 663.00 | 666.00 | 654.00 | 656.00 | 618.29 | 46,102 |
| 2024-03-01 | 660.50 | 670.00 | 660.50 | 664.00 | 625.83 | 66,102 |
| 2024-02-29 | 656.50 | 663.00 | 655.50 | 663.00 | 624.89 | 99,384 |
| 2024-02-28 | 647.50 | 659.00 | 647.50 | 656.00 | 618.29 | 66,021 |
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.