P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 440.00 | 453.60 | 440.00 | 448.80 | 443.80 | 109,203 |
| 2026-04-27 | 435.20 | 446.00 | 431.20 | 438.60 | 433.72 | 81,720 |
| 2026-04-24 | 444.60 | 446.00 | 435.80 | 437.00 | 432.14 | 73,776 |
| 2026-04-23 | 445.20 | 446.80 | 441.20 | 445.20 | 440.24 | 57,731 |
| 2026-04-22 | 445.80 | 447.20 | 442.40 | 446.00 | 441.03 | 69,646 |
| 2026-04-21 | 449.40 | 453.40 | 445.00 | 445.60 | 440.64 | 111,969 |
| 2026-04-20 | 456.40 | 463.00 | 448.00 | 449.20 | 444.20 | 104,615 |
| 2026-04-17 | 460.00 | 471.40 | 449.60 | 457.00 | 451.91 | 237,658 |
| 2026-04-16 | 467.20 | 478.40 | 467.20 | 475.80 | 470.50 | 100,953 |
| 2026-04-15 | 465.60 | 472.00 | 464.40 | 465.80 | 460.61 | 124,446 |
| 2026-04-14 | 465.00 | 466.20 | 452.80 | 465.40 | 460.22 | 186,542 |
| 2026-04-13 | 480.00 | 480.00 | 462.60 | 462.60 | 457.45 | 92,403 |
| 2026-04-10 | 476.20 | 484.40 | 465.00 | 473.40 | 468.13 | 121,128 |
| 2026-04-09 | 470.20 | 478.00 | 463.60 | 475.60 | 470.31 | 135,739 |
| 2026-04-08 | 470.40 | 480.00 | 466.20 | 470.80 | 465.56 | 152,128 |
| 2026-04-07 | 467.60 | 473.80 | 458.20 | 458.20 | 453.10 | 140,595 |
| 2026-04-01 | 450.00 | 459.20 | 447.80 | 458.00 | 452.90 | 30,011 |
| 2026-03-31 | 449.60 | 456.80 | 446.40 | 452.80 | 447.76 | 97,892 |
| 2026-03-30 | 435.40 | 447.20 | 434.20 | 445.00 | 440.05 | 81,044 |
| 2026-03-27 | 442.20 | 444.00 | 433.40 | 437.00 | 432.14 | 58,337 |
| 2026-03-26 | 435.80 | 443.40 | 432.40 | 443.40 | 438.46 | 92,861 |
| 2026-03-25 | 437.20 | 440.80 | 428.00 | 434.20 | 429.37 | 150,235 |
| 2026-03-24 | 440.00 | 442.80 | 434.20 | 434.20 | 429.37 | 67,205 |
| 2026-03-23 | 435.00 | 448.00 | 431.20 | 442.20 | 437.28 | 128,866 |
| 2026-03-20 | 453.80 | 463.60 | 444.80 | 444.80 | 439.85 | 354,052 |
| 2026-03-19 | 469.00 | 469.00 | 450.60 | 450.60 | 445.58 | 139,611 |
| 2026-03-18 | 473.00 | 477.20 | 470.00 | 472.00 | 466.75 | 208,519 |
| 2026-03-17 | 474.40 | 477.80 | 468.60 | 473.00 | 467.73 | 113,090 |
| 2026-03-16 | 449.40 | 476.40 | 448.20 | 474.00 | 468.72 | 205,156 |
| 2026-03-13 | 450.80 | 453.00 | 447.00 | 448.20 | 443.21 | 116,829 |
| 2026-03-12 | 443.80 | 451.60 | 443.40 | 450.40 | 445.39 | 152,067 |
| 2026-03-11 | 435.00 | 447.40 | 432.00 | 442.40 | 437.47 | 167,733 |
| 2026-03-10 | 441.60 | 442.80 | 435.60 | 435.60 | 430.75 | 186,754 |
| 2026-03-09 | 441.80 | 441.80 | 434.00 | 436.20 | 431.34 | 121,684 |
| 2026-03-06 | 450.00 | 455.00 | 443.00 | 446.40 | 441.43 | 176,757 |
| 2026-03-05 | 445.20 | 455.00 | 444.40 | 449.40 | 444.40 | 92,836 |
| 2026-03-04 | 440.40 | 453.00 | 436.40 | 446.20 | 441.23 | 97,854 |
| 2026-03-03 | 444.00 | 444.60 | 437.80 | 438.20 | 433.32 | 131,852 |
| 2026-03-02 | 452.00 | 452.20 | 445.00 | 445.80 | 440.84 | 106,646 |
| 2026-02-27 | 455.60 | 457.60 | 452.40 | 456.00 | 450.92 | 160,248 |
| 2026-02-26 | 455.80 | 458.00 | 452.40 | 453.00 | 447.96 | 70,895 |
| 2026-02-25 | 465.40 | 466.00 | 455.20 | 457.20 | 452.11 | 72,527 |
| 2026-02-24 | 455.40 | 471.60 | 455.40 | 466.00 | 460.81 | 148,840 |
| 2026-02-23 | 463.60 | 465.80 | 453.00 | 456.80 | 451.71 | 109,966 |
| 2026-02-20 | 458.00 | 471.20 | 455.00 | 470.40 | 465.16 | 146,499 |
| 2026-02-19 | 461.80 | 463.00 | 456.40 | 458.60 | 453.49 | 74,167 |
| 2026-02-18 | 455.00 | 471.00 | 450.00 | 461.20 | 456.07 | 113,375 |
| 2026-02-17 | 455.20 | 456.40 | 451.60 | 455.20 | 450.13 | 67,031 |
| 2026-02-16 | 463.60 | 463.60 | 454.60 | 455.00 | 449.93 | 79,069 |
| 2026-02-13 | 461.40 | 465.80 | 456.40 | 460.40 | 455.27 | 85,936 |
| 2026-02-12 | 468.80 | 468.80 | 455.00 | 461.00 | 455.87 | 106,576 |
| 2026-02-11 | 466.60 | 471.40 | 456.00 | 464.20 | 459.03 | 166,876 |
| 2026-02-10 | 481.00 | 485.00 | 465.80 | 467.00 | 461.80 | 147,456 |
| 2026-02-09 | 472.60 | 489.80 | 472.60 | 480.80 | 475.45 | 175,176 |
| 2026-02-06 | 480.00 | 481.80 | 470.20 | 480.80 | 475.45 | 156,546 |
| 2026-02-05 | 476.60 | 480.00 | 470.60 | 480.00 | 474.66 | 98,086 |
| 2026-02-04 | 466.80 | 477.80 | 460.60 | 477.80 | 472.48 | 240,244 |
| 2026-02-03 | 456.00 | 463.60 | 450.40 | 463.00 | 457.85 | 110,903 |
| 2026-02-02 | 464.00 | 464.00 | 451.60 | 453.60 | 448.55 | 119,664 |
| 2026-01-30 | 468.60 | 468.80 | 462.00 | 464.20 | 459.03 | 273,958 |
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.