P/f Bakkafrost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	629.00	634.50	621.50	621.50	567.67	41,784
2022-04-01	597.00	633.50	597.00	626.00	571.78	80,915
2022-03-31	615.80	616.40	591.80	593.00	541.64	85,053
2022-03-30	609.20	624.60	608.60	615.00	561.73	64,811
2022-03-29	600.00	610.00	594.00	606.00	553.51	46,329
2022-03-28	594.20	606.60	590.60	596.60	544.92	36,989
2022-03-25	581.00	592.60	580.00	588.40	537.43	55,679
2022-03-24	580.60	585.80	574.20	580.20	529.94	63,993
2022-03-23	586.00	592.40	579.00	580.60	530.31	93,259
2022-03-22	598.40	598.40	584.60	588.60	537.62	90,114
2022-03-21	582.00	597.40	579.20	597.40	545.65	113,648
2022-03-18	579.20	582.80	568.80	579.20	529.03	375,702
2022-03-17	588.20	598.00	573.60	578.40	528.30	91,818
2022-03-16	558.00	593.60	558.00	586.80	535.97	105,117
2022-03-15	580.00	581.40	561.40	569.40	520.08	57,521
2022-03-14	568.40	586.20	566.40	585.00	534.33	72,207
2022-03-11	564.20	578.00	561.80	563.00	514.23	94,764
2022-03-10	555.00	565.40	547.80	565.00	516.06	76,264
2022-03-09	521.20	547.80	515.60	546.60	499.25	139,007
2022-03-08	521.20	533.40	507.40	507.40	463.45	103,590
2022-03-07	539.60	539.60	513.40	526.80	481.17	118,547
2022-03-04	572.60	573.00	545.60	550.00	502.36	109,119
2022-03-03	598.20	598.80	582.80	585.40	534.69	116,040
2022-03-02	592.00	601.20	590.00	595.60	544.01	92,772
2022-03-01	600.00	602.40	590.00	597.20	545.47	108,336
2022-02-28	600.00	604.00	592.40	599.00	547.12	129,792
2022-02-25	591.00	606.20	589.80	606.20	553.69	120,101
2022-02-24	598.00	604.20	582.80	590.40	539.26	137,727
2022-02-23	599.00	620.00	597.40	618.00	564.47	244,481
2022-02-22	622.20	641.20	597.00	600.00	548.03	287,226
2022-02-21	663.80	672.00	649.20	660.40	603.20	81,262
2022-02-18	670.20	677.00	657.80	658.20	601.19	62,348
2022-02-17	687.40	694.20	674.00	680.00	621.10	54,131
2022-02-16	682.00	686.00	676.60	683.20	624.02	55,565
2022-02-15	663.40	680.20	660.00	677.80	619.09	79,128
2022-02-14	656.80	663.20	647.00	662.60	605.21	84,991
2022-02-11	641.40	660.40	635.20	660.00	602.83	98,319
2022-02-10	646.00	650.00	641.00	648.60	592.42	69,178
2022-02-09	639.00	650.20	639.00	645.80	589.86	77,200
2022-02-08	645.00	651.60	635.20	639.80	584.38	63,898
2022-02-07	649.00	656.60	634.40	645.20	589.31	92,151
2022-02-04	634.00	646.80	626.00	646.80	590.78	60,182
2022-02-03	632.40	638.80	626.80	633.20	578.35	64,347
2022-02-02	628.00	635.40	623.00	635.20	580.18	95,095
2022-02-01	616.20	626.20	611.20	622.40	568.49	59,950
2022-01-31	612.40	616.80	604.20	611.00	558.08	59,717
2022-01-28	606.20	606.20	587.00	602.60	550.40	69,304
2022-01-27	579.40	601.60	573.60	598.20	546.38	72,565
2022-01-26	569.60	591.40	569.60	589.00	537.98	63,846
2022-01-25	561.60	575.00	559.80	565.00	516.06	49,745
2022-01-24	590.20	590.60	558.80	561.40	512.77	76,255
2022-01-21	573.20	590.80	570.60	588.00	537.07	109,023
2022-01-20	573.80	582.40	570.40	579.40	529.21	36,537
2022-01-19	576.80	588.80	572.60	575.40	525.56	72,202
2022-01-18	580.00	583.20	568.80	580.00	529.76	75,918
2022-01-17	577.60	590.20	574.40	580.00	529.76	45,840
2022-01-14	581.00	590.00	576.20	579.20	529.03	112,746
2022-01-13	584.00	584.60	575.60	582.00	531.59	198,754
2022-01-12	588.00	588.00	575.40	585.60	534.88	64,211
2022-01-11	568.20	585.00	567.40	584.00	533.41	127,046

← NewerPage 20 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.