P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 456.60 | 469.40 | 456.60 | 468.60 | 463.38 | 144,848 |
| 2026-01-28 | 452.00 | 459.80 | 447.60 | 457.60 | 452.51 | 91,935 |
| 2026-01-27 | 446.40 | 455.80 | 436.20 | 448.20 | 443.21 | 202,180 |
| 2026-01-26 | 441.00 | 447.20 | 439.20 | 447.20 | 442.22 | 89,053 |
| 2026-01-23 | 450.80 | 454.00 | 439.00 | 442.80 | 437.87 | 216,388 |
| 2026-01-22 | 468.00 | 471.40 | 457.80 | 457.80 | 452.70 | 193,524 |
| 2026-01-21 | 460.20 | 461.40 | 450.00 | 460.00 | 454.88 | 119,539 |
| 2026-01-20 | 456.20 | 463.40 | 456.20 | 461.00 | 455.87 | 100,844 |
| 2026-01-19 | 465.60 | 471.20 | 458.20 | 459.00 | 453.89 | 152,304 |
| 2026-01-16 | 477.80 | 479.20 | 470.20 | 476.40 | 471.10 | 91,544 |
| 2026-01-15 | 468.60 | 480.00 | 463.60 | 479.20 | 473.87 | 214,479 |
| 2026-01-14 | 477.20 | 477.20 | 451.20 | 469.00 | 463.78 | 293,250 |
| 2026-01-13 | 480.00 | 485.60 | 477.20 | 477.20 | 471.89 | 115,008 |
| 2026-01-12 | 477.60 | 484.00 | 477.60 | 480.00 | 474.66 | 91,143 |
| 2026-01-09 | 488.20 | 491.40 | 475.40 | 475.40 | 470.11 | 142,231 |
| 2026-01-08 | 492.00 | 496.40 | 486.00 | 488.80 | 483.36 | 123,972 |
| 2026-01-07 | 494.00 | 497.80 | 490.20 | 494.40 | 488.90 | 78,689 |
| 2026-01-06 | 510.50 | 512.00 | 491.00 | 493.20 | 487.71 | 183,131 |
| 2026-01-05 | 518.00 | 520.00 | 505.50 | 509.50 | 503.83 | 61,837 |
| 2026-01-02 | 514.50 | 522.50 | 512.50 | 517.50 | 511.74 | 31,982 |
| 2025-12-30 | 508.00 | 521.00 | 508.00 | 516.50 | 510.75 | 43,606 |
| 2025-12-29 | 513.00 | 518.00 | 509.00 | 513.50 | 507.78 | 62,088 |
| 2025-12-23 | 516.00 | 520.50 | 512.00 | 512.00 | 506.30 | 37,291 |
| 2025-12-22 | 522.00 | 526.00 | 514.50 | 518.00 | 512.23 | 63,878 |
| 2025-12-19 | 515.00 | 524.50 | 513.00 | 521.00 | 515.20 | 219,295 |
| 2025-12-18 | 505.50 | 514.00 | 503.50 | 514.00 | 508.28 | 111,544 |
| 2025-12-17 | 509.50 | 514.00 | 505.50 | 505.50 | 499.87 | 106,327 |
| 2025-12-16 | 500.00 | 511.50 | 497.80 | 507.00 | 501.36 | 127,064 |
| 2025-12-15 | 486.80 | 503.50 | 486.00 | 500.00 | 494.43 | 85,871 |
| 2025-12-12 | 488.60 | 494.80 | 485.80 | 487.80 | 482.37 | 78,264 |
| 2025-12-11 | 480.60 | 495.60 | 478.40 | 490.00 | 484.55 | 135,483 |
| 2025-12-10 | 485.00 | 489.00 | 477.20 | 482.40 | 477.03 | 63,451 |
| 2025-12-09 | 484.60 | 493.00 | 483.60 | 487.20 | 481.78 | 80,026 |
| 2025-12-08 | 486.40 | 488.40 | 480.80 | 488.40 | 482.96 | 53,144 |
| 2025-12-05 | 490.00 | 491.00 | 483.60 | 486.60 | 481.18 | 53,872 |
| 2025-12-04 | 483.40 | 490.00 | 479.00 | 490.00 | 484.55 | 56,871 |
| 2025-12-03 | 474.80 | 485.00 | 473.20 | 484.80 | 479.40 | 98,168 |
| 2025-12-02 | 474.80 | 478.00 | 470.00 | 472.20 | 466.94 | 73,069 |
| 2025-12-01 | 469.40 | 477.20 | 466.00 | 474.20 | 468.92 | 150,523 |
| 2025-11-28 | 468.40 | 475.00 | 464.20 | 464.80 | 459.63 | 115,682 |
| 2025-11-27 | 459.00 | 468.60 | 457.80 | 466.80 | 461.60 | 53,553 |
| 2025-11-26 | 459.60 | 463.20 | 454.00 | 460.00 | 454.88 | 72,423 |
| 2025-11-25 | 450.00 | 456.00 | 450.00 | 455.60 | 450.53 | 76,645 |
| 2025-11-24 | 455.60 | 458.40 | 449.00 | 453.00 | 447.96 | 72,304 |
| 2025-11-21 | 452.80 | 456.00 | 450.20 | 453.80 | 448.75 | 67,398 |
| 2025-11-20 | 463.80 | 463.80 | 453.60 | 457.80 | 452.70 | 67,053 |
| 2025-11-19 | 455.40 | 463.00 | 455.40 | 461.00 | 455.87 | 99,759 |
| 2025-11-18 | 462.80 | 463.40 | 454.20 | 454.20 | 449.14 | 100,803 |
| 2025-11-17 | 471.60 | 474.40 | 466.20 | 466.20 | 461.01 | 78,329 |
| 2025-11-14 | 483.80 | 485.80 | 471.40 | 474.00 | 468.72 | 97,358 |
| 2025-11-13 | 498.00 | 498.20 | 482.60 | 487.00 | 481.58 | 92,534 |
| 2025-11-12 | 498.40 | 502.50 | 492.00 | 497.80 | 492.26 | 67,556 |
| 2025-11-11 | 497.00 | 501.50 | 496.60 | 501.50 | 495.92 | 45,285 |
| 2025-11-10 | 495.00 | 498.20 | 490.60 | 497.40 | 491.86 | 67,688 |
| 2025-11-07 | 496.20 | 498.80 | 494.20 | 496.00 | 490.48 | 79,824 |
| 2025-11-06 | 503.00 | 508.00 | 494.60 | 496.80 | 491.27 | 103,975 |
| 2025-11-05 | 488.80 | 505.00 | 488.80 | 500.50 | 494.93 | 205,448 |
| 2025-11-04 | 463.60 | 499.80 | 462.20 | 485.20 | 479.80 | 359,136 |
| 2025-11-03 | 464.20 | 465.80 | 460.00 | 465.00 | 459.82 | 84,743 |
| 2025-10-31 | 469.20 | 471.00 | 464.00 | 464.60 | 459.43 | 84,611 |
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.