P/f Bakkafrost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	439.00	451.40	439.00	440.60	440.60	47,251
2026-07-23	442.80	443.60	436.80	441.60	441.60	46,140
2026-07-22	441.80	451.00	437.00	444.40	444.40	45,188
2026-07-21	446.00	446.80	436.20	439.00	439.00	59,643
2026-07-20	445.20	451.80	444.00	447.80	447.80	60,876
2026-07-17	442.20	449.00	442.00	448.80	448.80	72,078
2026-07-16	436.00	444.20	431.60	444.20	444.20	55,333
2026-07-15	429.00	439.80	429.00	437.20	437.20	75,864
2026-07-14	417.80	429.20	414.00	425.60	425.60	39,838
2026-07-13	414.00	421.00	410.60	420.40	420.40	53,786
2026-07-10	406.40	413.60	404.00	413.60	413.60	94,071
2026-07-09	412.00	412.00	403.80	403.80	403.80	131,372
2026-07-08	411.80	416.20	409.20	411.40	411.40	43,248
2026-07-07	412.00	418.80	410.00	413.20	413.20	101,512
2026-07-06	413.20	413.20	404.20	407.60	407.60	80,324
2026-07-03	411.40	413.80	405.80	408.60	408.60	64,823
2026-07-02	398.00	416.00	396.40	410.40	410.40	130,547
2026-07-01	400.00	400.60	390.80	395.00	395.00	157,924
2026-06-30	420.60	420.60	396.60	402.40	402.40	324,213
2026-06-29	427.00	427.00	410.60	421.20	421.20	56,375
2026-06-26	430.40	431.40	421.00	427.00	427.00	60,049
2026-06-25	431.40	433.20	423.80	430.60	430.60	62,585
2026-06-24	431.20	433.00	422.60	432.60	432.60	66,626
2026-06-23	418.80	430.40	416.40	430.40	430.40	62,133
2026-06-22	418.80	424.00	415.60	419.80	419.80	35,532
2026-06-19	415.00	421.40	415.00	419.80	419.80	123,123
2026-06-18	420.20	423.00	414.00	414.40	414.40	68,243
2026-06-17	428.40	428.40	420.20	420.20	420.20	117,684
2026-06-16	435.20	437.20	431.40	431.40	431.40	63,017
2026-06-15	428.40	436.00	427.40	433.20	433.20	75,790
2026-06-12	413.80	426.20	413.40	423.20	423.20	145,177
2026-06-11	412.00	414.80	409.20	413.40	413.40	76,562
2026-06-10	413.40	419.20	409.40	411.60	411.60	60,337
2026-06-09	406.00	414.80	404.80	413.40	413.40	73,684
2026-06-08	420.00	421.00	404.00	404.20	404.20	126,331
2026-06-05	430.20	431.40	421.60	421.60	421.60	212,998
2026-06-04	434.60	436.60	428.20	431.40	431.40	63,776
2026-06-03	444.80	445.20	434.60	435.80	435.80	175,416
2026-06-02	446.40	452.00	434.20	447.20	447.20	123,532
2026-06-01	457.00	458.80	445.20	445.80	445.80	63,516
2026-05-29	464.20	473.00	458.40	458.40	458.40	263,418
2026-05-28	465.40	466.00	457.40	464.40	464.40	46,304
2026-05-27	471.40	475.40	463.00	465.40	465.40	82,271
2026-05-26	467.00	471.20	462.40	468.60	468.60	59,871
2026-05-22	463.00	469.00	460.00	463.00	463.00	47,498
2026-05-21	470.40	470.60	461.60	462.60	462.60	67,709
2026-05-20	453.00	477.40	447.00	462.40	462.40	251,837
2026-05-19	460.00	467.80	450.20	452.40	452.40	168,697
2026-05-18	437.60	449.60	434.20	449.60	449.60	88,873
2026-05-15	422.60	439.40	421.00	433.40	433.40	116,714
2026-05-13	419.00	421.20	414.00	420.00	420.00	50,237
2026-05-12	409.00	421.40	408.00	418.20	418.20	94,004
2026-05-11	413.20	414.00	407.00	411.40	411.40	106,421
2026-05-08	419.60	420.40	413.60	413.60	413.60	109,811
2026-05-07	433.00	434.00	416.40	420.40	420.40	122,297
2026-05-06	440.00	441.00	428.20	433.80	433.80	107,452
2026-05-05	455.00	456.00	434.00	436.80	436.80	137,438
2026-05-04	459.00	461.60	454.20	454.20	454.20	64,372
2026-04-30	450.00	462.00	445.00	462.00	456.86	147,785
2026-04-29	450.80	455.80	450.80	452.00	446.97	89,285

← NewerPage 2 of 21 · 1,259 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.