P/f Bakkafrost historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	569.60	569.60	560.00	563.40	514.60	59,255
2022-01-07	557.40	568.20	554.00	568.20	518.98	170,216
2022-01-06	580.20	580.20	546.80	554.80	506.74	102,452
2022-01-05	586.60	586.60	574.60	579.20	529.03	53,193
2022-01-04	588.00	599.20	578.20	579.60	529.40	58,618
2022-01-03	584.40	595.40	581.40	585.00	534.33	32,615
2021-12-30	583.40	585.60	579.80	583.60	533.05	60,777
2021-12-29	585.00	585.60	578.40	583.40	532.87	107,136
2021-12-28	587.40	589.20	584.80	586.80	535.97	29,594
2021-12-27	583.60	586.40	576.00	585.80	535.06	31,284
2021-12-23	571.80	581.20	568.80	578.00	527.93	45,973
2021-12-22	562.00	567.80	557.00	565.80	516.79	46,376
2021-12-21	540.20	566.20	540.20	560.00	511.49	161,340
2021-12-20	535.80	558.80	523.20	535.20	488.84	260,790
2021-12-17	605.60	607.00	596.20	601.40	549.31	142,948
2021-12-16	600.80	609.40	596.40	605.00	552.60	125,604
2021-12-15	594.40	599.00	583.40	592.20	540.90	76,711
2021-12-14	605.80	611.00	594.00	596.20	544.56	62,717
2021-12-13	617.60	617.60	608.00	608.20	555.52	60,864
2021-12-10	610.60	617.80	608.20	611.20	558.26	111,536
2021-12-09	620.60	621.80	609.80	615.00	561.73	57,130
2021-12-08	620.60	624.20	614.20	619.80	566.11	69,076
2021-12-07	605.00	618.00	602.00	617.80	564.29	79,371
2021-12-06	600.00	602.00	592.20	599.60	547.66	99,826
2021-12-03	602.00	602.00	591.20	598.00	546.20	67,318
2021-12-02	593.60	599.20	588.80	596.40	544.74	64,658
2021-12-01	599.40	602.00	593.40	594.80	543.28	78,206
2021-11-30	603.00	605.80	592.40	596.40	544.74	109,892
2021-11-29	607.00	612.80	603.20	610.00	557.16	75,511
2021-11-26	605.00	618.80	600.20	606.40	553.87	98,436
2021-11-25	620.00	621.60	612.20	619.40	565.75	116,862
2021-11-24	630.80	638.40	620.00	621.20	567.39	77,708
2021-11-23	637.40	637.80	624.80	633.00	578.17	70,905
2021-11-22	653.20	653.20	638.60	642.00	586.39	101,933
2021-11-19	647.00	652.80	642.80	652.20	595.71	132,345
2021-11-18	642.40	649.60	638.40	641.40	585.84	123,357
2021-11-17	659.20	659.20	638.00	643.00	587.30	233,167
2021-11-16	662.20	665.00	656.80	661.00	603.75	47,503
2021-11-15	663.20	664.60	654.40	662.00	604.66	67,668
2021-11-12	663.00	663.00	648.40	662.00	604.66	69,043
2021-11-11	652.00	662.40	633.00	662.40	605.02	186,423
2021-11-10	651.80	659.60	635.00	653.00	596.44	277,782
2021-11-09	674.00	677.80	651.80	651.80	595.34	415,233
2021-11-08	763.20	767.60	756.20	763.40	697.28	43,316
2021-11-05	753.60	760.60	747.20	760.60	694.72	50,309
2021-11-04	771.60	771.60	750.80	756.20	690.70	88,845
2021-11-03	770.20	772.00	767.00	768.00	701.48	47,451
2021-11-02	777.80	777.80	764.80	769.00	702.39	65,259
2021-11-01	779.00	795.80	776.40	778.80	711.34	67,068
2021-10-29	780.60	790.00	776.60	780.20	712.62	45,926
2021-10-28	791.00	797.00	775.80	783.00	715.18	63,040
2021-10-27	775.20	794.60	772.00	790.00	721.57	113,716
2021-10-26	766.60	778.60	766.60	778.60	711.16	40,026
2021-10-25	772.00	772.60	761.20	766.60	700.20	46,815
2021-10-22	772.40	776.60	761.80	773.00	706.04	73,311
2021-10-21	763.20	774.80	753.00	772.00	705.13	58,825
2021-10-20	741.40	762.20	737.40	762.20	696.18	114,294
2021-10-19	728.60	743.00	728.60	737.20	673.34	66,524
2021-10-18	728.20	739.80	724.60	727.80	664.76	42,698
2021-10-15	727.20	728.60	717.60	726.60	663.66	56,647

← NewerPage 21 of 22 · 1,261 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.