P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 495.20 | 502.50 | 493.20 | 494.80 | 489.29 | 58,454 |
| 2025-05-12 | 495.60 | 500.00 | 491.00 | 499.40 | 493.84 | 55,262 |
| 2025-05-09 | 490.60 | 502.50 | 489.00 | 499.40 | 493.84 | 73,747 |
| 2025-05-08 | 498.40 | 498.40 | 488.00 | 492.80 | 487.31 | 51,319 |
| 2025-05-07 | 492.00 | 493.60 | 486.80 | 493.60 | 488.10 | 66,507 |
| 2025-05-06 | 488.00 | 496.60 | 481.00 | 494.20 | 488.70 | 65,588 |
| 2025-05-05 | 509.00 | 509.00 | 499.00 | 501.50 | 495.92 | 54,287 |
| 2025-05-02 | 511.50 | 512.00 | 501.00 | 509.00 | 503.33 | 81,883 |
| 2025-04-30 | 519.00 | 528.00 | 518.50 | 521.50 | 502.15 | 41,978 |
| 2025-04-29 | 520.00 | 523.00 | 516.00 | 519.00 | 499.74 | 38,791 |
| 2025-04-28 | 502.50 | 513.50 | 502.00 | 513.00 | 493.96 | 52,347 |
| 2025-04-25 | 516.00 | 519.00 | 499.20 | 501.00 | 482.41 | 48,972 |
| 2025-04-24 | 520.00 | 520.00 | 511.50 | 514.00 | 494.92 | 62,782 |
| 2025-04-23 | 515.50 | 527.50 | 513.50 | 522.50 | 503.11 | 54,770 |
| 2025-04-22 | 515.00 | 518.50 | 494.00 | 503.50 | 484.81 | 52,254 |
| 2025-04-16 | 505.00 | 516.00 | 495.60 | 516.00 | 496.85 | 44,741 |
| 2025-04-15 | 504.00 | 504.50 | 499.80 | 503.00 | 484.33 | 42,341 |
| 2025-04-14 | 502.50 | 502.50 | 494.60 | 501.00 | 482.41 | 79,033 |
| 2025-04-11 | 485.60 | 499.20 | 481.00 | 495.80 | 477.40 | 70,763 |
| 2025-04-10 | 499.00 | 499.20 | 480.20 | 486.00 | 467.96 | 60,411 |
| 2025-04-09 | 468.00 | 478.20 | 465.20 | 476.00 | 458.33 | 64,114 |
| 2025-04-08 | 472.00 | 480.20 | 465.00 | 476.80 | 459.10 | 83,322 |
| 2025-04-07 | 462.00 | 478.00 | 452.20 | 471.00 | 453.52 | 108,978 |
| 2025-04-04 | 479.00 | 493.60 | 479.00 | 479.00 | 461.22 | 71,286 |
| 2025-04-03 | 472.40 | 484.60 | 468.20 | 481.00 | 463.15 | 111,896 |
| 2025-04-02 | 500.00 | 501.00 | 483.00 | 483.00 | 465.07 | 150,410 |
| 2025-04-01 | 499.40 | 499.40 | 484.00 | 490.80 | 472.58 | 89,240 |
| 2025-03-31 | 491.20 | 497.60 | 487.80 | 495.20 | 476.82 | 125,482 |
| 2025-03-28 | 510.50 | 515.00 | 493.00 | 493.60 | 475.28 | 135,503 |
| 2025-03-27 | 522.00 | 522.00 | 513.00 | 514.50 | 495.40 | 108,182 |
| 2025-03-26 | 529.00 | 529.50 | 522.50 | 522.50 | 503.11 | 78,832 |
| 2025-03-25 | 534.00 | 537.00 | 528.00 | 528.00 | 508.40 | 66,386 |
| 2025-03-24 | 538.00 | 541.00 | 532.50 | 534.00 | 514.18 | 55,000 |
| 2025-03-21 | 537.00 | 542.00 | 534.00 | 538.00 | 518.03 | 157,643 |
| 2025-03-20 | 545.50 | 552.00 | 538.00 | 542.00 | 521.88 | 49,318 |
| 2025-03-19 | 549.50 | 549.50 | 539.50 | 545.50 | 525.25 | 98,789 |
| 2025-03-18 | 539.50 | 546.00 | 539.00 | 545.50 | 525.25 | 59,945 |
| 2025-03-17 | 535.00 | 540.00 | 531.50 | 539.50 | 519.48 | 40,777 |
| 2025-03-14 | 523.00 | 534.00 | 521.00 | 533.00 | 513.22 | 65,591 |
| 2025-03-13 | 527.00 | 529.00 | 521.00 | 522.50 | 503.11 | 133,461 |
| 2025-03-12 | 536.00 | 538.50 | 527.50 | 528.00 | 508.40 | 72,839 |
| 2025-03-11 | 538.00 | 542.00 | 533.50 | 534.50 | 514.66 | 61,366 |
| 2025-03-10 | 540.00 | 540.50 | 535.00 | 538.00 | 518.03 | 61,276 |
| 2025-03-07 | 537.50 | 543.00 | 536.50 | 538.50 | 518.51 | 52,531 |
| 2025-03-06 | 549.50 | 552.00 | 535.50 | 537.50 | 517.55 | 94,106 |
| 2025-03-05 | 547.00 | 550.00 | 542.00 | 547.00 | 526.70 | 91,476 |
| 2025-03-04 | 553.50 | 556.00 | 546.00 | 546.50 | 526.22 | 114,571 |
| 2025-03-03 | 570.00 | 570.00 | 550.00 | 552.00 | 531.51 | 437,636 |
| 2025-02-28 | 559.00 | 570.00 | 559.00 | 566.00 | 544.99 | 139,914 |
| 2025-02-27 | 569.50 | 571.00 | 563.00 | 563.50 | 542.59 | 132,864 |
| 2025-02-26 | 572.00 | 574.00 | 566.00 | 574.00 | 552.70 | 139,507 |
| 2025-02-25 | 562.50 | 569.00 | 561.00 | 568.50 | 547.40 | 82,742 |
| 2025-02-24 | 570.00 | 571.50 | 564.00 | 566.50 | 545.47 | 38,015 |
| 2025-02-21 | 570.50 | 576.00 | 568.00 | 568.50 | 547.40 | 82,756 |
| 2025-02-20 | 570.50 | 575.50 | 565.50 | 570.00 | 548.85 | 119,664 |
| 2025-02-19 | 575.50 | 580.50 | 567.50 | 571.00 | 549.81 | 155,610 |
| 2025-02-18 | 584.00 | 598.00 | 579.50 | 579.50 | 557.99 | 552,550 |
| 2025-02-17 | 589.50 | 602.00 | 572.50 | 602.00 | 579.66 | 341,348 |
| 2025-02-14 | 620.00 | 629.50 | 617.50 | 627.50 | 604.21 | 77,566 |
| 2025-02-13 | 612.00 | 623.50 | 610.50 | 621.00 | 597.95 | 53,176 |
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.