P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 510.00 | 520.00 | 502.50 | 504.00 | 465.16 | 69,627 |
| 2022-09-26 | 511.00 | 514.50 | 499.00 | 508.00 | 468.85 | 65,460 |
| 2022-09-23 | 529.00 | 529.50 | 516.00 | 516.00 | 476.23 | 57,143 |
| 2022-09-22 | 520.00 | 530.00 | 519.00 | 527.50 | 486.84 | 78,947 |
| 2022-09-21 | 526.00 | 531.00 | 519.00 | 519.00 | 479.00 | 44,076 |
| 2022-09-20 | 540.50 | 546.00 | 526.50 | 529.00 | 488.23 | 47,649 |
| 2022-09-19 | 530.50 | 541.50 | 526.50 | 540.50 | 498.84 | 41,683 |
| 2022-09-16 | 537.50 | 544.50 | 531.00 | 533.00 | 491.92 | 197,357 |
| 2022-09-15 | 548.50 | 549.00 | 536.50 | 540.00 | 498.38 | 64,714 |
| 2022-09-14 | 542.00 | 548.50 | 538.00 | 544.00 | 502.07 | 71,692 |
| 2022-09-13 | 560.00 | 560.00 | 542.00 | 545.50 | 503.46 | 60,656 |
| 2022-09-12 | 540.50 | 551.50 | 534.00 | 549.00 | 506.69 | 61,926 |
| 2022-09-09 | 538.00 | 550.50 | 534.50 | 538.00 | 496.54 | 73,918 |
| 2022-09-08 | 535.50 | 537.00 | 523.50 | 534.00 | 492.84 | 94,578 |
| 2022-09-07 | 544.50 | 546.00 | 526.00 | 533.00 | 491.92 | 69,767 |
| 2022-09-06 | 568.00 | 568.00 | 547.50 | 547.50 | 505.30 | 42,956 |
| 2022-09-05 | 571.00 | 571.50 | 561.50 | 563.00 | 519.61 | 31,491 |
| 2022-09-02 | 577.00 | 584.50 | 571.50 | 575.50 | 531.15 | 59,821 |
| 2022-09-01 | 576.50 | 588.50 | 574.50 | 579.50 | 534.84 | 63,163 |
| 2022-08-31 | 579.50 | 585.50 | 572.00 | 583.00 | 538.07 | 58,926 |
| 2022-08-30 | 563.50 | 581.50 | 563.00 | 579.50 | 534.84 | 69,394 |
| 2022-08-29 | 573.00 | 574.00 | 561.00 | 561.00 | 517.76 | 58,840 |
| 2022-08-26 | 591.50 | 591.50 | 571.00 | 581.50 | 536.68 | 121,995 |
| 2022-08-25 | 595.50 | 595.50 | 579.00 | 587.00 | 541.76 | 53,280 |
| 2022-08-24 | 611.00 | 612.50 | 583.50 | 590.00 | 544.53 | 75,127 |
| 2022-08-23 | 620.00 | 620.00 | 589.00 | 605.00 | 558.37 | 114,040 |
| 2022-08-22 | 613.50 | 621.00 | 613.00 | 617.00 | 569.45 | 40,434 |
| 2022-08-19 | 610.50 | 619.00 | 610.50 | 616.00 | 568.52 | 60,481 |
| 2022-08-18 | 613.00 | 621.50 | 613.00 | 618.00 | 570.37 | 35,443 |
| 2022-08-17 | 619.00 | 621.00 | 610.50 | 613.00 | 565.76 | 27,457 |
| 2022-08-16 | 625.00 | 631.50 | 613.00 | 615.50 | 568.06 | 46,082 |
| 2022-08-15 | 615.00 | 625.50 | 610.50 | 621.00 | 573.14 | 56,143 |
| 2022-08-12 | 621.50 | 625.00 | 612.50 | 621.00 | 573.14 | 82,811 |
| 2022-08-11 | 635.00 | 635.00 | 619.50 | 620.00 | 572.22 | 81,716 |
| 2022-08-10 | 635.00 | 639.00 | 619.50 | 631.00 | 582.37 | 70,779 |
| 2022-08-09 | 650.50 | 650.50 | 635.00 | 641.50 | 592.06 | 49,451 |
| 2022-08-08 | 659.50 | 660.00 | 645.50 | 654.00 | 603.60 | 28,249 |
| 2022-08-05 | 658.50 | 667.50 | 655.00 | 659.50 | 608.67 | 36,536 |
| 2022-08-04 | 663.50 | 669.50 | 654.00 | 658.00 | 607.29 | 54,411 |
| 2022-08-03 | 676.00 | 682.00 | 665.00 | 666.50 | 615.13 | 22,512 |
| 2022-08-02 | 674.00 | 684.00 | 666.00 | 682.00 | 629.44 | 53,894 |
| 2022-08-01 | 670.00 | 678.00 | 666.50 | 671.50 | 619.75 | 34,535 |
| 2022-07-29 | 659.50 | 675.50 | 659.50 | 671.50 | 619.75 | 38,538 |
| 2022-07-28 | 676.50 | 683.50 | 656.00 | 661.00 | 610.06 | 33,726 |
| 2022-07-27 | 673.00 | 676.50 | 661.50 | 676.50 | 624.36 | 43,105 |
| 2022-07-26 | 669.00 | 670.50 | 654.50 | 668.50 | 616.98 | 40,675 |
| 2022-07-25 | 670.50 | 671.00 | 663.50 | 667.00 | 615.59 | 28,735 |
| 2022-07-22 | 655.50 | 672.50 | 655.50 | 667.50 | 616.05 | 31,637 |
| 2022-07-21 | 656.00 | 670.50 | 653.00 | 657.00 | 606.36 | 69,553 |
| 2022-07-20 | 642.50 | 656.50 | 637.00 | 656.50 | 605.90 | 57,048 |
| 2022-07-19 | 622.50 | 639.50 | 618.50 | 638.50 | 589.29 | 41,238 |
| 2022-07-18 | 628.00 | 636.50 | 620.50 | 624.50 | 576.37 | 32,483 |
| 2022-07-15 | 628.00 | 628.00 | 607.50 | 625.50 | 577.29 | 48,104 |
| 2022-07-14 | 634.50 | 635.00 | 617.00 | 623.00 | 574.98 | 46,065 |
| 2022-07-13 | 674.00 | 674.00 | 625.50 | 630.50 | 581.91 | 61,889 |
| 2022-07-12 | 681.00 | 684.00 | 667.00 | 671.50 | 619.75 | 54,598 |
| 2022-07-11 | 665.50 | 687.00 | 661.00 | 680.00 | 627.59 | 48,017 |
| 2022-07-08 | 679.50 | 682.00 | 660.00 | 667.50 | 616.05 | 51,590 |
| 2022-07-07 | 656.50 | 676.50 | 652.00 | 676.50 | 624.36 | 73,841 |
| 2022-07-06 | 661.50 | 665.00 | 641.50 | 652.00 | 601.75 | 69,089 |
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.