P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 477.00 | 477.00 | 465.20 | 465.20 | 460.02 | 86,408 |
| 2025-10-29 | 478.00 | 484.20 | 475.20 | 479.20 | 473.87 | 96,686 |
| 2025-10-28 | 488.00 | 488.00 | 478.00 | 478.80 | 473.47 | 62,376 |
| 2025-10-27 | 488.00 | 488.00 | 481.60 | 486.00 | 480.59 | 47,535 |
| 2025-10-24 | 485.00 | 488.20 | 478.60 | 488.20 | 482.77 | 86,981 |
| 2025-10-23 | 479.20 | 484.00 | 479.00 | 484.00 | 478.61 | 73,348 |
| 2025-10-22 | 485.00 | 485.40 | 480.00 | 481.40 | 476.04 | 104,541 |
| 2025-10-21 | 491.60 | 494.00 | 484.40 | 486.80 | 481.38 | 56,322 |
| 2025-10-20 | 481.20 | 491.80 | 481.20 | 491.80 | 486.33 | 125,390 |
| 2025-10-17 | 482.00 | 483.60 | 471.60 | 480.80 | 475.45 | 125,736 |
| 2025-10-16 | 477.40 | 483.00 | 474.40 | 483.00 | 477.62 | 79,816 |
| 2025-10-15 | 468.40 | 478.80 | 465.00 | 477.80 | 472.48 | 114,864 |
| 2025-10-14 | 475.60 | 475.60 | 467.20 | 467.20 | 462.00 | 100,272 |
| 2025-10-13 | 478.40 | 486.80 | 475.40 | 478.40 | 473.07 | 137,982 |
| 2025-10-10 | 479.00 | 486.40 | 473.60 | 475.60 | 470.31 | 122,359 |
| 2025-10-09 | 474.00 | 486.60 | 473.80 | 481.00 | 475.65 | 135,648 |
| 2025-10-08 | 470.80 | 474.20 | 467.60 | 472.00 | 466.75 | 94,755 |
| 2025-10-07 | 464.20 | 471.80 | 462.00 | 469.60 | 464.37 | 114,470 |
| 2025-10-06 | 470.00 | 474.00 | 464.00 | 465.20 | 460.02 | 124,336 |
| 2025-10-03 | 450.00 | 465.20 | 449.60 | 465.20 | 460.02 | 110,794 |
| 2025-10-02 | 471.20 | 473.60 | 456.60 | 456.60 | 451.52 | 93,788 |
| 2025-10-01 | 453.20 | 474.80 | 453.20 | 470.20 | 464.97 | 131,474 |
| 2025-09-30 | 465.40 | 469.60 | 450.40 | 457.40 | 452.31 | 238,280 |
| 2025-09-29 | 469.80 | 471.00 | 463.00 | 466.40 | 461.21 | 118,817 |
| 2025-09-26 | 471.60 | 472.80 | 465.40 | 470.00 | 464.77 | 139,176 |
| 2025-09-25 | 479.40 | 480.40 | 470.60 | 473.60 | 468.33 | 172,589 |
| 2025-09-24 | 486.00 | 486.80 | 478.20 | 481.40 | 476.04 | 153,253 |
| 2025-09-23 | 486.00 | 495.40 | 484.40 | 485.40 | 480.00 | 232,410 |
| 2025-09-22 | 484.80 | 491.60 | 483.00 | 486.40 | 480.99 | 213,654 |
| 2025-09-19 | 484.40 | 494.80 | 477.40 | 480.80 | 475.45 | 751,180 |
| 2025-09-18 | 485.00 | 491.00 | 482.00 | 483.40 | 478.02 | 152,166 |
| 2025-09-17 | 476.20 | 484.80 | 475.20 | 483.60 | 478.22 | 161,847 |
| 2025-09-16 | 482.80 | 483.40 | 475.00 | 475.00 | 469.71 | 223,007 |
| 2025-09-15 | 467.00 | 483.60 | 467.00 | 481.00 | 475.65 | 264,539 |
| 2025-09-12 | 462.00 | 465.40 | 457.00 | 465.00 | 459.82 | 242,667 |
| 2025-09-11 | 452.00 | 462.80 | 449.80 | 461.40 | 456.26 | 154,087 |
| 2025-09-10 | 434.80 | 451.80 | 428.60 | 449.80 | 444.79 | 112,871 |
| 2025-09-09 | 437.00 | 438.00 | 429.60 | 434.60 | 429.76 | 99,069 |
| 2025-09-08 | 427.80 | 439.80 | 424.40 | 436.60 | 431.74 | 83,038 |
| 2025-09-05 | 426.60 | 428.20 | 423.40 | 425.40 | 420.66 | 98,682 |
| 2025-09-04 | 428.20 | 436.40 | 424.20 | 426.60 | 421.85 | 94,246 |
| 2025-09-03 | 426.40 | 434.00 | 426.40 | 428.20 | 423.43 | 90,022 |
| 2025-09-02 | 437.40 | 446.20 | 430.00 | 431.00 | 426.20 | 113,876 |
| 2025-09-01 | 436.20 | 442.00 | 431.00 | 436.20 | 431.34 | 58,367 |
| 2025-08-29 | 415.40 | 442.60 | 414.40 | 436.20 | 431.34 | 214,005 |
| 2025-08-28 | 419.80 | 427.00 | 414.60 | 414.60 | 409.98 | 150,430 |
| 2025-08-27 | 425.80 | 431.60 | 419.40 | 420.00 | 415.32 | 163,793 |
| 2025-08-26 | 449.00 | 455.60 | 430.00 | 430.00 | 425.21 | 218,234 |
| 2025-08-25 | 436.80 | 438.80 | 434.20 | 437.00 | 432.14 | 58,367 |
| 2025-08-22 | 436.00 | 440.40 | 434.20 | 435.80 | 430.95 | 38,524 |
| 2025-08-21 | 429.80 | 440.20 | 429.80 | 437.20 | 432.33 | 59,387 |
| 2025-08-20 | 426.00 | 430.00 | 421.00 | 429.40 | 424.62 | 69,115 |
| 2025-08-19 | 422.00 | 431.80 | 421.20 | 425.20 | 420.47 | 129,421 |
| 2025-08-18 | 428.00 | 435.00 | 421.80 | 423.20 | 418.49 | 78,825 |
| 2025-08-15 | 435.80 | 438.60 | 430.00 | 430.00 | 425.21 | 376,949 |
| 2025-08-14 | 429.00 | 434.80 | 429.00 | 432.00 | 427.19 | 113,921 |
| 2025-08-13 | 433.00 | 434.40 | 426.00 | 430.60 | 425.81 | 147,264 |
| 2025-08-12 | 432.00 | 444.60 | 432.00 | 439.40 | 434.51 | 80,447 |
| 2025-08-11 | 448.00 | 450.00 | 441.80 | 441.80 | 436.88 | 52,035 |
| 2025-08-08 | 444.00 | 450.60 | 442.00 | 446.80 | 441.83 | 59,494 |
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.