P/f Bakkafrost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	520.00	521.00	516.00	517.50	487.75	58,156
2023-09-06	530.00	538.00	519.00	520.50	490.58	76,639
2023-09-05	528.00	532.00	526.00	531.50	500.95	75,771
2023-09-04	532.00	538.50	529.00	532.50	501.89	58,055
2023-09-01	533.50	543.50	531.00	532.50	501.89	49,032
2023-08-31	525.50	540.50	525.50	537.50	506.60	79,582
2023-08-30	528.00	533.00	524.00	526.00	495.76	46,506
2023-08-29	520.50	534.00	520.00	528.00	497.65	83,029
2023-08-28	527.50	527.50	518.00	521.50	491.52	61,731
2023-08-25	520.00	529.50	517.50	523.00	492.94	69,757
2023-08-24	528.50	534.50	519.00	522.00	491.99	101,852
2023-08-23	505.50	531.00	503.00	523.00	492.94	202,204
2023-08-22	543.00	548.50	513.50	513.50	483.98	271,700
2023-08-21	569.00	578.00	563.50	568.50	535.82	48,577
2023-08-18	577.00	581.50	563.00	569.00	536.29	53,994
2023-08-17	580.50	588.00	578.50	581.00	547.60	39,623
2023-08-16	571.00	582.50	567.00	581.50	548.07	42,037
2023-08-15	572.50	583.00	570.50	570.50	537.70	35,311
2023-08-14	585.00	589.50	574.50	574.50	541.48	48,969
2023-08-11	578.50	592.50	577.00	587.50	553.73	70,816
2023-08-10	572.50	585.50	568.00	582.00	548.54	110,864
2023-08-09	577.00	578.50	571.50	572.50	539.59	49,690
2023-08-08	577.00	582.00	568.50	571.50	538.65	45,876
2023-08-07	583.00	584.00	576.00	578.00	544.77	50,824
2023-08-04	583.00	584.00	576.00	579.50	546.19	50,298
2023-08-03	582.50	588.50	577.00	582.00	548.54	37,092
2023-08-02	597.50	598.50	582.50	586.00	552.31	40,170
2023-08-01	587.00	597.50	583.50	597.00	562.68	33,712
2023-07-31	599.00	599.50	588.50	591.50	557.50	63,309
2023-07-28	595.00	600.50	593.00	598.00	563.62	22,872
2023-07-27	590.00	604.50	584.00	601.50	566.92	117,018
2023-07-26	597.50	598.50	585.50	587.00	553.26	31,465
2023-07-25	598.00	604.50	590.00	599.00	564.57	48,265
2023-07-24	602.00	605.00	596.00	601.00	566.45	76,073
2023-07-21	577.00	604.50	574.00	602.00	567.39	80,489
2023-07-20	584.00	584.00	571.50	583.00	549.49	308,479
2023-07-19	555.00	582.50	555.00	577.00	543.83	126,312
2023-07-18	544.50	552.50	536.00	548.00	516.50	128,033
2023-07-17	587.00	597.50	538.50	549.00	517.44	323,925
2023-07-14	640.50	649.00	637.00	639.00	602.27	133,152
2023-07-13	645.00	654.00	639.00	654.00	616.40	63,865
2023-07-12	650.00	650.00	639.50	643.50	606.51	73,531
2023-07-11	645.00	653.00	639.00	647.00	609.81	52,823
2023-07-10	628.00	645.00	626.00	641.50	604.62	53,247
2023-07-07	634.50	639.00	624.50	625.00	589.07	36,359
2023-07-06	643.50	648.00	633.50	633.50	597.08	31,629
2023-07-05	625.00	653.50	616.50	648.50	611.22	92,592
2023-07-04	651.50	654.00	647.00	649.50	612.16	18,234
2023-07-03	642.50	653.00	635.50	652.00	614.52	42,230
2023-06-30	648.50	651.00	640.50	642.00	605.09	75,269
2023-06-29	646.50	650.50	640.00	645.00	607.92	47,402
2023-06-28	652.50	655.00	638.00	644.50	607.45	143,667
2023-06-27	668.00	669.00	654.00	655.50	617.82	36,939
2023-06-26	677.50	681.50	658.00	667.00	628.66	31,542
2023-06-23	680.50	683.00	665.50	676.00	637.14	39,549
2023-06-22	689.00	689.00	675.00	684.50	645.15	26,091
2023-06-21	693.00	696.00	681.00	691.50	651.75	46,297
2023-06-20	693.50	695.50	685.50	687.00	647.51	50,421
2023-06-19	700.50	700.50	681.50	692.50	652.69	31,419
2023-06-16	687.00	706.50	681.00	703.00	662.59	112,276

← NewerPage 14 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.