P/f Bakkafrost historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	510.00	527.50	510.00	522.50	492.46	68,829
2023-11-29	512.00	523.50	509.50	517.50	487.75	49,184
2023-11-28	525.00	525.00	507.50	514.00	484.45	59,073
2023-11-27	527.00	538.00	525.50	525.50	495.29	36,696
2023-11-24	517.00	525.00	515.00	525.00	494.82	29,006
2023-11-23	515.50	524.00	515.50	518.50	488.69	19,445
2023-11-22	512.00	516.50	510.00	515.50	485.87	31,158
2023-11-21	522.00	522.50	510.50	511.00	481.63	37,863
2023-11-20	514.00	525.00	510.50	519.50	489.64	52,840
2023-11-17	520.00	526.00	511.50	515.50	485.87	44,367
2023-11-16	527.00	528.00	517.00	518.00	488.22	45,249
2023-11-15	526.50	533.50	522.00	529.00	498.59	59,221
2023-11-14	517.50	525.00	514.00	525.00	494.82	52,670
2023-11-13	516.00	522.00	513.50	517.00	487.28	46,326
2023-11-10	529.50	534.50	519.00	520.50	490.58	73,865
2023-11-09	533.50	543.00	532.50	535.50	504.72	65,926
2023-11-08	509.50	541.00	507.00	536.50	505.66	124,436
2023-11-07	480.00	511.00	480.00	501.00	472.20	156,129
2023-11-06	521.50	527.00	518.50	520.00	490.11	132,405
2023-11-03	511.00	526.50	506.50	521.50	491.52	72,951
2023-11-02	513.00	519.00	507.50	511.00	481.63	123,964
2023-11-01	505.00	513.00	499.40	509.50	480.21	74,725
2023-10-31	499.00	510.50	498.60	503.50	474.56	118,053
2023-10-30	488.00	490.40	473.60	487.40	459.38	71,959
2023-10-27	485.80	497.80	483.20	486.60	458.63	73,806
2023-10-26	468.40	485.00	468.40	485.00	457.12	82,376
2023-10-25	469.80	478.60	462.00	474.80	447.51	71,107
2023-10-24	466.00	474.20	464.80	473.20	446.00	67,405
2023-10-23	470.00	472.00	461.00	463.40	436.76	82,712
2023-10-20	489.40	489.40	470.80	470.80	443.74	106,959
2023-10-19	486.60	495.00	486.20	491.00	462.78	79,471
2023-10-18	504.50	505.00	492.40	492.80	464.47	71,476
2023-10-17	506.00	513.00	501.50	505.50	476.44	64,128
2023-10-16	513.50	524.50	501.50	506.50	477.38	64,583
2023-10-13	520.00	523.00	508.00	513.50	483.98	53,215
2023-10-12	533.50	537.50	524.00	524.00	493.88	64,638
2023-10-11	530.50	536.50	525.00	529.50	499.06	99,420
2023-10-10	554.00	556.00	530.00	532.50	501.89	113,417
2023-10-09	512.50	524.00	511.00	523.00	492.94	73,815
2023-10-06	515.50	518.50	507.50	509.00	479.74	62,582
2023-10-05	513.50	520.50	500.00	516.00	486.34	98,014
2023-10-04	512.00	527.00	510.00	524.00	493.88	65,842
2023-10-03	546.00	546.00	517.50	525.50	495.29	136,077
2023-10-02	544.50	558.00	544.50	550.50	518.85	45,090
2023-09-29	538.50	550.50	538.50	547.50	516.03	97,368
2023-09-28	560.00	561.00	533.00	534.00	503.30	61,612
2023-09-27	536.50	549.00	533.00	548.00	516.50	62,468
2023-09-26	539.50	543.50	535.50	535.50	504.72	46,887
2023-09-25	559.00	559.00	541.00	543.50	512.26	43,569
2023-09-22	569.00	570.50	560.50	562.00	529.69	21,162
2023-09-21	578.00	582.00	567.50	572.00	539.12	59,747
2023-09-20	569.00	588.00	567.00	582.50	549.02	137,450
2023-09-19	554.00	571.00	554.00	569.50	536.76	94,268
2023-09-18	553.50	557.00	545.50	557.00	524.98	62,991
2023-09-15	552.00	566.50	552.00	559.50	527.34	175,880
2023-09-14	526.00	552.00	523.00	550.50	518.85	129,792
2023-09-13	522.50	525.50	519.00	523.00	492.94	78,591
2023-09-12	525.50	529.00	521.00	524.00	493.88	98,066
2023-09-11	534.00	534.00	524.00	527.00	496.71	50,261
2023-09-08	520.00	536.50	517.50	534.00	503.30	70,536

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.