P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 637.50 | 663.50 | 637.50 | 655.50 | 604.98 | 55,346 |
| 2022-07-04 | 635.50 | 672.00 | 635.50 | 668.00 | 616.52 | 112,392 |
| 2022-07-01 | 622.50 | 640.00 | 622.50 | 632.50 | 583.75 | 41,824 |
| 2022-06-30 | 612.00 | 635.50 | 608.50 | 630.00 | 581.45 | 70,174 |
| 2022-06-29 | 620.50 | 638.50 | 614.00 | 620.00 | 572.22 | 80,441 |
| 2022-06-28 | 623.00 | 633.00 | 620.50 | 631.00 | 582.37 | 50,923 |
| 2022-06-27 | 594.00 | 621.00 | 594.00 | 616.50 | 568.99 | 80,879 |
| 2022-06-24 | 599.50 | 603.50 | 591.00 | 596.50 | 550.53 | 50,637 |
| 2022-06-23 | 585.00 | 596.50 | 580.00 | 596.50 | 550.53 | 48,386 |
| 2022-06-22 | 597.00 | 600.00 | 579.50 | 586.50 | 541.30 | 55,776 |
| 2022-06-21 | 642.50 | 643.00 | 603.50 | 603.50 | 556.99 | 79,659 |
| 2022-06-20 | 607.50 | 636.00 | 606.50 | 636.00 | 586.98 | 44,686 |
| 2022-06-17 | 616.50 | 624.00 | 606.00 | 610.00 | 562.99 | 148,502 |
| 2022-06-16 | 620.00 | 630.00 | 613.00 | 617.50 | 569.91 | 75,273 |
| 2022-06-15 | 594.00 | 619.50 | 585.50 | 619.50 | 571.75 | 161,619 |
| 2022-06-14 | 588.00 | 592.00 | 577.00 | 591.00 | 545.45 | 77,820 |
| 2022-06-13 | 581.50 | 587.50 | 571.50 | 587.00 | 541.76 | 64,153 |
| 2022-06-10 | 591.00 | 593.00 | 578.50 | 587.50 | 542.22 | 72,821 |
| 2022-06-09 | 586.00 | 600.00 | 583.00 | 598.00 | 551.91 | 57,481 |
| 2022-06-08 | 606.00 | 606.00 | 581.50 | 585.00 | 539.91 | 111,175 |
| 2022-06-07 | 597.00 | 603.50 | 579.00 | 603.50 | 556.99 | 72,856 |
| 2022-06-03 | 623.50 | 623.50 | 590.00 | 596.50 | 550.53 | 109,016 |
| 2022-06-02 | 618.00 | 624.00 | 612.50 | 617.00 | 569.45 | 30,102 |
| 2022-06-01 | 625.50 | 629.50 | 612.50 | 620.00 | 572.22 | 45,084 |
| 2022-05-31 | 615.50 | 626.00 | 609.00 | 624.50 | 576.37 | 83,916 |
| 2022-05-30 | 620.00 | 646.00 | 611.50 | 620.50 | 572.68 | 65,608 |
| 2022-05-27 | 626.00 | 637.00 | 618.50 | 622.50 | 574.52 | 69,055 |
| 2022-05-25 | 642.00 | 642.00 | 625.50 | 632.00 | 583.29 | 42,019 |
| 2022-05-24 | 624.50 | 647.50 | 620.00 | 639.00 | 589.75 | 78,154 |
| 2022-05-23 | 621.50 | 626.50 | 602.00 | 626.50 | 578.21 | 50,911 |
| 2022-05-20 | 602.00 | 619.00 | 600.00 | 615.00 | 567.60 | 58,003 |
| 2022-05-19 | 589.00 | 599.00 | 583.50 | 599.00 | 552.83 | 81,174 |
| 2022-05-18 | 594.00 | 595.50 | 578.50 | 595.50 | 549.60 | 97,408 |
| 2022-05-16 | 593.50 | 603.00 | 590.00 | 594.00 | 548.22 | 70,180 |
| 2022-05-13 | 599.00 | 599.00 | 579.50 | 591.50 | 545.91 | 98,864 |
| 2022-05-12 | 615.00 | 619.00 | 590.50 | 593.00 | 547.30 | 97,248 |
| 2022-05-11 | 620.00 | 627.50 | 606.50 | 624.00 | 575.91 | 104,149 |
| 2022-05-10 | 589.50 | 627.50 | 589.50 | 624.00 | 575.91 | 125,413 |
| 2022-05-09 | 595.50 | 608.00 | 584.50 | 605.00 | 558.37 | 71,469 |
| 2022-05-06 | 620.00 | 620.00 | 591.00 | 595.50 | 549.60 | 70,767 |
| 2022-05-05 | 645.50 | 645.50 | 625.00 | 625.00 | 576.83 | 39,434 |
| 2022-05-04 | 644.50 | 652.50 | 633.50 | 640.00 | 590.67 | 86,548 |
| 2022-05-03 | 630.50 | 643.50 | 630.00 | 642.00 | 592.52 | 65,090 |
| 2022-05-02 | 640.00 | 646.00 | 611.00 | 630.00 | 581.45 | 62,026 |
| 2022-04-29 | 663.50 | 670.00 | 645.00 | 648.00 | 591.87 | 58,045 |
| 2022-04-28 | 641.00 | 667.00 | 638.00 | 661.50 | 604.20 | 76,841 |
| 2022-04-27 | 631.50 | 637.50 | 625.50 | 635.00 | 580.00 | 69,361 |
| 2022-04-26 | 638.50 | 641.00 | 632.50 | 636.50 | 581.37 | 53,717 |
| 2022-04-25 | 650.00 | 652.50 | 626.00 | 636.50 | 581.37 | 90,205 |
| 2022-04-22 | 650.50 | 666.50 | 644.50 | 663.00 | 605.57 | 81,842 |
| 2022-04-21 | 636.50 | 656.50 | 626.50 | 650.00 | 593.70 | 85,030 |
| 2022-04-20 | 644.50 | 644.50 | 629.50 | 631.50 | 576.80 | 61,425 |
| 2022-04-19 | 627.00 | 650.00 | 625.00 | 650.00 | 593.70 | 74,028 |
| 2022-04-13 | 639.50 | 641.50 | 625.50 | 628.00 | 573.60 | 51,417 |
| 2022-04-12 | 639.50 | 642.50 | 628.50 | 639.50 | 584.11 | 66,273 |
| 2022-04-11 | 640.50 | 644.00 | 633.00 | 638.00 | 582.74 | 37,403 |
| 2022-04-08 | 630.00 | 647.00 | 630.00 | 638.00 | 582.74 | 70,987 |
| 2022-04-07 | 622.00 | 630.00 | 618.50 | 625.50 | 571.32 | 105,879 |
| 2022-04-06 | 625.00 | 627.00 | 616.50 | 623.50 | 569.49 | 59,592 |
| 2022-04-05 | 633.00 | 636.00 | 616.00 | 624.00 | 569.95 | 61,239 |
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.