P/f Bakkafrost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	702.50	704.00	685.00	688.50	648.92	37,597
2023-06-14	693.00	712.50	693.00	703.50	663.06	133,877
2023-06-13	692.00	706.00	690.00	704.00	663.53	31,159
2023-06-12	694.00	698.00	682.00	690.00	650.34	55,787
2023-06-09	696.50	704.50	687.50	695.50	655.52	40,317
2023-06-08	699.50	703.00	691.50	693.50	653.63	37,602
2023-06-07	708.00	720.50	701.50	701.50	661.17	64,216
2023-06-06	723.00	723.00	693.00	704.00	663.53	65,330
2023-06-05	745.50	748.50	721.00	726.00	684.27	60,022
2023-06-02	742.00	748.50	732.00	746.00	703.12	35,480
2023-06-01	731.00	752.00	726.50	739.00	696.52	49,336
2023-05-31	719.00	729.50	715.00	726.00	684.27	75,772
2023-05-30	744.50	747.50	724.00	724.50	682.85	45,573
2023-05-26	737.50	745.00	735.00	742.00	699.35	45,326
2023-05-25	745.00	768.00	732.50	740.00	697.46	129,707
2023-05-24	764.00	766.00	741.00	741.50	698.88	49,608
2023-05-23	753.50	766.50	748.00	766.00	721.97	59,302
2023-05-22	747.50	757.50	740.50	757.50	713.96	73,550
2023-05-19	730.50	749.00	720.00	749.00	705.94	72,678
2023-05-16	739.00	748.00	723.50	734.50	692.28	52,938
2023-05-15	747.00	747.00	718.00	741.50	698.88	43,372
2023-05-12	736.50	750.00	731.00	746.00	703.12	48,094
2023-05-11	717.00	736.50	714.50	736.50	694.16	55,221
2023-05-10	708.50	717.00	698.00	709.50	668.71	59,029
2023-05-09	690.00	716.50	675.00	708.50	667.77	103,492
2023-05-08	720.50	724.50	703.00	705.00	664.47	49,542
2023-05-05	761.50	761.50	706.00	713.50	672.48	138,496
2023-05-04	756.00	760.00	746.50	759.00	715.37	44,976
2023-05-03	750.50	762.50	748.50	758.00	714.43	45,299
2023-05-02	759.50	764.50	751.00	752.00	708.77	44,448
2023-04-28	760.50	776.50	756.50	776.00	716.19	63,651
2023-04-27	760.00	772.50	751.50	763.00	704.19	65,260
2023-04-26	734.50	767.50	734.50	767.50	708.35	82,053
2023-04-25	736.00	745.00	732.00	739.00	682.04	57,961
2023-04-24	726.50	743.50	725.50	741.50	684.35	86,985
2023-04-21	716.50	730.00	714.00	726.00	670.05	53,113
2023-04-20	710.50	716.00	704.00	712.50	657.59	31,288
2023-04-19	704.00	714.00	699.00	713.50	658.51	34,067
2023-04-18	705.00	713.50	700.00	706.00	651.59	45,571
2023-04-17	701.50	706.50	693.00	697.00	643.28	56,314
2023-04-14	673.50	696.50	665.00	695.00	641.44	104,657
2023-04-13	652.00	676.00	632.00	673.00	621.13	76,434
2023-04-12	651.00	651.00	638.00	642.00	592.52	74,889
2023-04-11	640.00	650.00	636.00	648.00	598.06	70,243
2023-04-05	644.50	651.00	631.00	636.00	586.98	60,111
2023-04-04	681.00	681.00	662.50	667.00	615.59	39,160
2023-04-03	678.50	680.00	662.50	667.00	615.59	35,522
2023-03-31	662.00	683.50	658.00	678.50	626.21	62,907
2023-03-30	653.00	665.50	653.00	660.50	609.59	59,774
2023-03-29	658.50	661.50	649.50	650.00	599.90	61,695
2023-03-28	670.00	671.00	646.50	654.00	603.60	50,084
2023-03-27	673.00	676.50	663.00	663.00	611.90	27,777
2023-03-24	676.00	681.00	660.00	663.00	611.90	48,406
2023-03-23	663.00	681.50	663.00	681.00	628.51	38,935
2023-03-22	657.00	669.50	651.50	668.00	616.52	37,251
2023-03-21	652.00	660.00	646.50	656.50	605.90	31,856
2023-03-20	644.50	651.00	623.50	647.00	597.13	64,674
2023-03-17	663.00	669.50	649.50	649.50	599.44	168,615
2023-03-16	647.00	663.00	645.50	657.00	606.36	91,494
2023-03-15	659.00	666.50	644.50	646.00	596.21	76,747

← NewerPage 15 of 21 · 1,257 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.