P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 423.00 | 441.60 | 422.00 | 440.00 | 435.10 | 80,421 |
| 2025-08-06 | 427.60 | 435.20 | 427.60 | 427.80 | 423.04 | 56,681 |
| 2025-08-05 | 421.20 | 430.60 | 420.40 | 427.80 | 423.04 | 80,742 |
| 2025-08-04 | 421.40 | 426.20 | 418.80 | 421.20 | 416.51 | 47,592 |
| 2025-08-01 | 415.00 | 424.40 | 413.20 | 420.00 | 415.32 | 65,435 |
| 2025-07-31 | 415.00 | 417.60 | 411.40 | 414.60 | 409.98 | 113,507 |
| 2025-07-30 | 422.40 | 429.00 | 415.00 | 415.00 | 410.38 | 81,725 |
| 2025-07-29 | 423.60 | 426.40 | 420.00 | 425.00 | 420.27 | 125,889 |
| 2025-07-28 | 430.00 | 433.80 | 422.80 | 424.40 | 419.68 | 98,618 |
| 2025-07-25 | 432.00 | 435.80 | 424.40 | 426.60 | 421.85 | 55,238 |
| 2025-07-24 | 423.60 | 438.60 | 419.60 | 434.20 | 429.37 | 193,142 |
| 2025-07-23 | 418.80 | 425.00 | 417.60 | 423.20 | 418.49 | 121,823 |
| 2025-07-22 | 410.40 | 419.20 | 407.00 | 415.60 | 410.97 | 179,828 |
| 2025-07-21 | 393.00 | 413.40 | 390.40 | 410.40 | 405.83 | 154,137 |
| 2025-07-18 | 399.00 | 399.20 | 388.00 | 393.00 | 388.62 | 269,678 |
| 2025-07-17 | 396.80 | 403.80 | 394.60 | 399.40 | 394.95 | 356,827 |
| 2025-07-16 | 424.00 | 424.80 | 395.80 | 395.80 | 391.39 | 714,438 |
| 2025-07-15 | 470.20 | 482.40 | 470.20 | 471.60 | 466.35 | 72,700 |
| 2025-07-14 | 456.80 | 469.00 | 455.20 | 467.60 | 462.39 | 108,479 |
| 2025-07-11 | 455.60 | 460.60 | 453.00 | 458.80 | 453.69 | 126,628 |
| 2025-07-10 | 457.20 | 458.00 | 450.80 | 456.00 | 450.92 | 96,493 |
| 2025-07-09 | 453.80 | 458.20 | 448.00 | 457.20 | 452.11 | 86,347 |
| 2025-07-08 | 457.60 | 457.60 | 444.00 | 453.40 | 448.35 | 96,618 |
| 2025-07-07 | 465.00 | 465.40 | 456.00 | 456.40 | 451.32 | 65,326 |
| 2025-07-04 | 464.20 | 466.00 | 462.40 | 465.00 | 459.82 | 57,127 |
| 2025-07-03 | 465.60 | 467.60 | 463.00 | 464.40 | 459.23 | 61,705 |
| 2025-07-02 | 453.60 | 472.00 | 453.60 | 465.00 | 459.82 | 74,698 |
| 2025-07-01 | 453.80 | 453.80 | 448.00 | 453.00 | 447.96 | 86,503 |
| 2025-06-30 | 448.00 | 455.00 | 444.80 | 453.80 | 448.75 | 78,173 |
| 2025-06-27 | 448.00 | 456.20 | 448.00 | 449.60 | 444.59 | 86,636 |
| 2025-06-26 | 445.00 | 450.00 | 445.00 | 448.00 | 443.01 | 98,113 |
| 2025-06-25 | 448.00 | 452.20 | 444.80 | 447.00 | 442.02 | 99,758 |
| 2025-06-24 | 445.80 | 451.00 | 442.20 | 444.20 | 439.25 | 87,109 |
| 2025-06-23 | 443.60 | 446.20 | 441.80 | 443.40 | 438.46 | 65,712 |
| 2025-06-20 | 444.80 | 448.60 | 440.00 | 446.80 | 441.83 | 136,585 |
| 2025-06-19 | 437.40 | 446.80 | 435.40 | 444.80 | 439.85 | 65,097 |
| 2025-06-18 | 442.80 | 445.00 | 434.20 | 439.20 | 434.31 | 178,015 |
| 2025-06-17 | 457.60 | 461.60 | 443.20 | 443.20 | 438.27 | 89,254 |
| 2025-06-16 | 457.00 | 463.40 | 456.20 | 463.20 | 458.04 | 87,532 |
| 2025-06-13 | 458.60 | 462.00 | 457.00 | 459.00 | 453.89 | 74,861 |
| 2025-06-12 | 468.80 | 470.20 | 459.40 | 461.20 | 456.07 | 57,374 |
| 2025-06-11 | 475.80 | 476.20 | 470.00 | 472.00 | 466.75 | 83,371 |
| 2025-06-10 | 470.00 | 479.60 | 469.80 | 477.60 | 472.28 | 91,815 |
| 2025-06-06 | 468.20 | 477.20 | 468.20 | 470.00 | 464.77 | 78,650 |
| 2025-06-05 | 471.20 | 471.80 | 462.00 | 466.20 | 461.01 | 67,019 |
| 2025-06-04 | 470.00 | 476.80 | 468.20 | 470.00 | 464.77 | 68,293 |
| 2025-06-03 | 488.00 | 488.00 | 466.60 | 469.00 | 463.78 | 56,299 |
| 2025-06-02 | 476.00 | 476.20 | 465.40 | 471.40 | 466.15 | 101,805 |
| 2025-05-30 | 476.20 | 482.40 | 474.80 | 475.00 | 469.71 | 178,464 |
| 2025-05-28 | 481.00 | 484.80 | 476.60 | 478.00 | 472.68 | 44,167 |
| 2025-05-27 | 483.00 | 489.40 | 481.00 | 483.40 | 478.02 | 51,653 |
| 2025-05-26 | 490.00 | 493.60 | 480.40 | 483.00 | 477.62 | 30,978 |
| 2025-05-23 | 472.20 | 489.20 | 472.20 | 485.00 | 479.60 | 69,723 |
| 2025-05-22 | 488.60 | 489.00 | 475.00 | 476.60 | 471.29 | 75,044 |
| 2025-05-21 | 483.00 | 495.20 | 481.40 | 487.80 | 482.37 | 74,701 |
| 2025-05-20 | 496.40 | 507.00 | 489.60 | 499.40 | 493.84 | 116,266 |
| 2025-05-19 | 504.00 | 505.50 | 494.20 | 499.20 | 493.64 | 54,421 |
| 2025-05-16 | 497.00 | 513.50 | 497.00 | 506.00 | 500.37 | 66,245 |
| 2025-05-15 | 504.50 | 505.50 | 493.20 | 493.20 | 487.71 | 139,420 |
| 2025-05-14 | 493.40 | 501.00 | 491.40 | 501.00 | 495.42 | 53,970 |
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.