P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 654.00 | 655.00 | 644.00 | 652.00 | 614.52 | 66,542 |
| 2024-02-26 | 650.00 | 661.00 | 649.50 | 658.00 | 620.18 | 54,883 |
| 2024-02-23 | 650.00 | 657.50 | 644.00 | 652.00 | 614.52 | 75,024 |
| 2024-02-22 | 633.00 | 653.00 | 627.00 | 652.00 | 614.52 | 129,190 |
| 2024-02-21 | 618.00 | 638.50 | 617.50 | 634.50 | 598.03 | 156,809 |
| 2024-02-20 | 609.00 | 615.50 | 578.50 | 615.50 | 580.12 | 141,176 |
| 2024-02-19 | 599.00 | 602.00 | 586.00 | 592.00 | 557.97 | 44,279 |
| 2024-02-16 | 601.50 | 606.50 | 591.00 | 600.50 | 565.98 | 48,245 |
| 2024-02-15 | 590.50 | 607.00 | 590.50 | 599.50 | 565.04 | 51,509 |
| 2024-02-14 | 590.50 | 602.00 | 587.50 | 590.50 | 556.56 | 107,029 |
| 2024-02-13 | 596.50 | 596.50 | 583.50 | 590.50 | 556.56 | 96,663 |
| 2024-02-12 | 593.50 | 604.00 | 591.50 | 598.50 | 564.10 | 57,463 |
| 2024-02-09 | 594.00 | 598.50 | 588.00 | 592.00 | 557.97 | 51,758 |
| 2024-02-08 | 605.00 | 613.50 | 589.50 | 592.00 | 557.97 | 45,633 |
| 2024-02-07 | 611.00 | 617.00 | 603.00 | 606.00 | 571.16 | 64,776 |
| 2024-02-06 | 606.00 | 610.50 | 602.00 | 606.00 | 571.16 | 53,162 |
| 2024-02-05 | 603.00 | 614.50 | 597.50 | 607.50 | 572.58 | 92,723 |
| 2024-02-02 | 588.50 | 603.00 | 586.00 | 595.00 | 560.80 | 41,909 |
| 2024-02-01 | 585.00 | 595.00 | 585.00 | 588.50 | 554.67 | 33,658 |
| 2024-01-31 | 580.50 | 594.00 | 580.50 | 590.00 | 556.08 | 45,854 |
| 2024-01-30 | 591.50 | 601.50 | 588.50 | 591.00 | 557.03 | 60,560 |
| 2024-01-29 | 582.00 | 594.50 | 581.00 | 593.00 | 558.91 | 46,038 |
| 2024-01-26 | 571.50 | 587.50 | 570.00 | 586.00 | 552.31 | 94,761 |
| 2024-01-25 | 562.50 | 572.00 | 557.50 | 570.00 | 537.23 | 105,949 |
| 2024-01-24 | 564.50 | 565.00 | 558.50 | 562.00 | 529.69 | 70,364 |
| 2024-01-23 | 561.00 | 563.00 | 556.50 | 562.00 | 529.69 | 55,432 |
| 2024-01-22 | 575.00 | 575.50 | 558.00 | 560.00 | 527.81 | 67,307 |
| 2024-01-19 | 571.00 | 579.50 | 567.00 | 575.50 | 542.42 | 73,541 |
| 2024-01-18 | 570.00 | 581.50 | 569.00 | 571.00 | 538.18 | 70,261 |
| 2024-01-17 | 553.00 | 568.00 | 548.50 | 563.50 | 531.11 | 118,053 |
| 2024-01-16 | 555.00 | 564.00 | 552.50 | 559.00 | 526.87 | 66,988 |
| 2024-01-15 | 569.00 | 569.00 | 558.00 | 560.50 | 528.28 | 66,706 |
| 2024-01-12 | 582.50 | 588.00 | 569.50 | 570.00 | 537.23 | 155,527 |
| 2024-01-11 | 585.50 | 591.50 | 575.00 | 583.00 | 549.49 | 177,818 |
| 2024-01-10 | 572.00 | 590.00 | 569.50 | 585.50 | 551.84 | 159,824 |
| 2024-01-09 | 562.00 | 574.00 | 556.50 | 573.50 | 540.53 | 111,979 |
| 2024-01-08 | 550.50 | 561.00 | 539.50 | 561.00 | 528.75 | 69,527 |
| 2024-01-05 | 532.00 | 555.50 | 528.50 | 552.00 | 520.27 | 143,141 |
| 2024-01-04 | 529.50 | 538.00 | 526.50 | 534.00 | 503.30 | 70,485 |
| 2024-01-03 | 524.50 | 528.00 | 521.50 | 526.50 | 496.23 | 40,406 |
| 2024-01-02 | 532.00 | 539.00 | 523.00 | 524.00 | 493.88 | 30,205 |
| 2023-12-29 | 525.00 | 534.00 | 525.00 | 532.00 | 501.42 | 21,185 |
| 2023-12-28 | 531.00 | 534.50 | 526.00 | 529.50 | 499.06 | 52,978 |
| 2023-12-27 | 506.00 | 535.00 | 506.00 | 530.00 | 499.53 | 50,515 |
| 2023-12-22 | 509.00 | 515.50 | 506.50 | 506.50 | 477.38 | 85,581 |
| 2023-12-21 | 512.50 | 518.00 | 508.50 | 512.50 | 483.04 | 58,344 |
| 2023-12-20 | 510.50 | 518.00 | 507.50 | 513.00 | 483.51 | 55,970 |
| 2023-12-19 | 516.50 | 524.00 | 509.50 | 511.50 | 482.10 | 57,522 |
| 2023-12-18 | 530.00 | 531.00 | 516.00 | 516.00 | 486.34 | 61,330 |
| 2023-12-15 | 550.50 | 551.00 | 526.50 | 530.00 | 499.53 | 148,362 |
| 2023-12-14 | 540.50 | 552.50 | 538.50 | 550.50 | 518.85 | 72,767 |
| 2023-12-13 | 527.00 | 540.00 | 525.50 | 536.00 | 505.19 | 66,507 |
| 2023-12-12 | 524.00 | 540.00 | 524.00 | 539.00 | 508.02 | 80,780 |
| 2023-12-11 | 512.50 | 527.50 | 512.50 | 527.00 | 496.71 | 41,874 |
| 2023-12-08 | 522.50 | 529.00 | 521.50 | 528.50 | 498.12 | 22,821 |
| 2023-12-07 | 522.00 | 526.00 | 520.00 | 522.50 | 492.46 | 25,751 |
| 2023-12-06 | 531.00 | 532.00 | 522.00 | 526.50 | 496.23 | 47,755 |
| 2023-12-05 | 513.50 | 531.00 | 513.50 | 530.00 | 499.53 | 55,941 |
| 2023-12-04 | 523.00 | 528.00 | 512.50 | 515.00 | 485.40 | 31,525 |
| 2023-12-01 | 524.00 | 531.00 | 523.50 | 525.00 | 494.82 | 33,033 |
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.