P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 588.00 | 594.00 | 581.00 | 591.50 | 545.91 | 82,555 |
| 2022-12-19 | 581.00 | 589.50 | 581.00 | 589.00 | 543.61 | 81,988 |
| 2022-12-16 | 588.00 | 589.00 | 578.50 | 580.00 | 535.30 | 85,979 |
| 2022-12-15 | 612.00 | 612.50 | 588.00 | 591.00 | 545.45 | 130,441 |
| 2022-12-14 | 602.50 | 608.50 | 596.50 | 608.50 | 561.60 | 107,679 |
| 2022-12-13 | 595.00 | 609.00 | 591.50 | 609.00 | 562.06 | 139,331 |
| 2022-12-12 | 593.00 | 597.50 | 580.00 | 591.50 | 545.91 | 100,064 |
| 2022-12-09 | 561.00 | 587.00 | 558.00 | 587.00 | 541.76 | 89,470 |
| 2022-12-08 | 541.00 | 560.00 | 541.00 | 560.00 | 516.84 | 65,236 |
| 2022-12-07 | 544.50 | 547.50 | 538.50 | 544.50 | 502.53 | 55,068 |
| 2022-12-06 | 542.50 | 546.50 | 535.50 | 546.50 | 504.38 | 62,766 |
| 2022-12-05 | 544.50 | 550.50 | 540.50 | 542.00 | 500.23 | 48,830 |
| 2022-12-02 | 552.00 | 552.00 | 540.50 | 545.00 | 503.00 | 48,195 |
| 2022-12-01 | 542.50 | 554.50 | 541.50 | 550.50 | 508.07 | 87,260 |
| 2022-11-30 | 533.00 | 546.00 | 532.00 | 540.00 | 498.38 | 137,490 |
| 2022-11-29 | 534.00 | 540.00 | 534.00 | 537.00 | 495.61 | 65,302 |
| 2022-11-28 | 533.00 | 536.50 | 528.00 | 535.50 | 494.23 | 52,739 |
| 2022-11-25 | 529.00 | 538.00 | 527.00 | 534.00 | 492.84 | 57,313 |
| 2022-11-24 | 520.00 | 526.50 | 517.00 | 525.00 | 484.54 | 45,776 |
| 2022-11-23 | 491.00 | 519.00 | 491.00 | 518.00 | 478.08 | 89,951 |
| 2022-11-22 | 500.00 | 508.00 | 496.00 | 499.00 | 460.54 | 47,905 |
| 2022-11-21 | 493.40 | 502.50 | 483.80 | 499.20 | 460.73 | 40,359 |
| 2022-11-18 | 498.60 | 499.40 | 483.80 | 494.40 | 456.30 | 83,703 |
| 2022-11-17 | 494.80 | 498.00 | 488.60 | 496.40 | 458.14 | 42,897 |
| 2022-11-16 | 491.80 | 500.00 | 490.00 | 494.00 | 455.93 | 56,394 |
| 2022-11-15 | 494.60 | 503.00 | 483.60 | 492.60 | 454.63 | 121,835 |
| 2022-11-14 | 491.00 | 498.00 | 487.60 | 496.40 | 458.14 | 38,040 |
| 2022-11-11 | 488.80 | 506.50 | 485.80 | 491.20 | 453.34 | 60,613 |
| 2022-11-10 | 471.00 | 488.20 | 467.20 | 486.40 | 448.91 | 99,454 |
| 2022-11-09 | 478.20 | 487.00 | 471.00 | 476.20 | 439.50 | 150,703 |
| 2022-11-08 | 475.00 | 499.60 | 474.80 | 493.00 | 455.00 | 195,325 |
| 2022-11-07 | 478.40 | 494.80 | 475.80 | 494.80 | 456.67 | 133,900 |
| 2022-11-04 | 477.60 | 485.40 | 473.00 | 480.40 | 443.37 | 91,308 |
| 2022-11-03 | 475.20 | 484.40 | 469.00 | 475.00 | 438.39 | 125,820 |
| 2022-11-02 | 522.00 | 522.00 | 484.60 | 487.80 | 450.20 | 175,562 |
| 2022-11-01 | 518.00 | 523.50 | 515.50 | 519.00 | 479.00 | 49,548 |
| 2022-10-31 | 512.50 | 526.00 | 510.50 | 519.50 | 479.46 | 64,414 |
| 2022-10-28 | 520.00 | 523.00 | 508.50 | 511.00 | 471.62 | 58,798 |
| 2022-10-27 | 513.00 | 521.00 | 506.00 | 520.00 | 479.92 | 69,105 |
| 2022-10-26 | 502.00 | 519.50 | 500.50 | 511.50 | 472.08 | 70,851 |
| 2022-10-25 | 494.00 | 502.00 | 489.80 | 501.00 | 462.39 | 52,124 |
| 2022-10-24 | 495.60 | 497.60 | 486.00 | 490.00 | 452.24 | 39,929 |
| 2022-10-21 | 505.00 | 511.50 | 493.20 | 493.20 | 455.19 | 71,953 |
| 2022-10-20 | 511.50 | 511.50 | 497.00 | 510.50 | 471.16 | 79,879 |
| 2022-10-19 | 506.50 | 512.00 | 492.40 | 512.00 | 472.54 | 148,351 |
| 2022-10-18 | 500.50 | 508.00 | 493.20 | 505.00 | 466.08 | 176,478 |
| 2022-10-17 | 473.00 | 503.00 | 469.40 | 496.80 | 458.51 | 142,576 |
| 2022-10-14 | 498.60 | 499.00 | 454.20 | 474.60 | 438.02 | 250,566 |
| 2022-10-13 | 490.00 | 497.20 | 479.80 | 489.20 | 451.50 | 193,557 |
| 2022-10-12 | 492.80 | 500.00 | 479.40 | 492.40 | 454.45 | 173,791 |
| 2022-10-11 | 471.80 | 486.40 | 465.80 | 486.00 | 448.54 | 138,336 |
| 2022-10-10 | 454.40 | 475.80 | 453.80 | 475.80 | 439.13 | 122,323 |
| 2022-10-07 | 447.40 | 461.00 | 438.40 | 458.80 | 423.44 | 141,624 |
| 2022-10-06 | 447.40 | 452.80 | 441.60 | 447.40 | 412.92 | 107,815 |
| 2022-10-05 | 466.00 | 467.00 | 444.00 | 445.20 | 410.89 | 130,362 |
| 2022-10-04 | 456.40 | 477.20 | 453.00 | 461.60 | 426.02 | 138,022 |
| 2022-10-03 | 461.20 | 474.60 | 451.80 | 470.20 | 433.96 | 189,328 |
| 2022-09-30 | 434.20 | 440.60 | 423.00 | 432.80 | 399.44 | 173,036 |
| 2022-09-29 | 480.00 | 480.00 | 414.60 | 414.60 | 382.65 | 365,455 |
| 2022-09-28 | 495.00 | 515.00 | 475.60 | 475.60 | 438.94 | 361,843 |
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.