P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 612.00 | 623.50 | 610.50 | 621.00 | 597.95 | 53,176 |
| 2025-02-12 | 617.00 | 618.00 | 605.50 | 609.50 | 586.88 | 119,258 |
| 2025-02-11 | 610.00 | 612.00 | 606.50 | 612.00 | 589.29 | 29,988 |
| 2025-02-10 | 609.00 | 613.00 | 607.50 | 610.00 | 587.36 | 27,637 |
| 2025-02-07 | 611.00 | 616.00 | 609.50 | 611.50 | 588.80 | 45,214 |
| 2025-02-06 | 617.50 | 619.00 | 613.00 | 613.50 | 590.73 | 39,397 |
| 2025-02-05 | 616.50 | 621.00 | 610.00 | 615.00 | 592.17 | 114,880 |
| 2025-02-04 | 618.00 | 626.00 | 615.00 | 617.50 | 594.58 | 61,341 |
| 2025-02-03 | 634.50 | 637.00 | 615.50 | 619.00 | 596.03 | 71,815 |
| 2025-01-31 | 649.50 | 652.50 | 646.50 | 646.50 | 622.51 | 48,303 |
| 2025-01-30 | 643.00 | 656.50 | 643.00 | 655.00 | 630.69 | 58,622 |
| 2025-01-29 | 642.50 | 648.00 | 637.00 | 643.00 | 619.14 | 64,518 |
| 2025-01-28 | 627.00 | 647.00 | 627.00 | 643.50 | 619.62 | 67,495 |
| 2025-01-27 | 620.00 | 633.00 | 612.00 | 628.50 | 605.17 | 52,111 |
| 2025-01-24 | 628.50 | 628.50 | 621.00 | 621.00 | 597.95 | 57,801 |
| 2025-01-23 | 620.00 | 636.00 | 620.00 | 628.00 | 604.69 | 46,391 |
| 2025-01-22 | 609.00 | 620.50 | 609.00 | 620.50 | 597.47 | 40,176 |
| 2025-01-21 | 612.00 | 615.00 | 606.00 | 615.00 | 592.17 | 33,375 |
| 2025-01-20 | 622.00 | 622.00 | 611.00 | 615.00 | 592.17 | 34,678 |
| 2025-01-17 | 617.50 | 624.50 | 615.50 | 618.50 | 595.54 | 66,279 |
| 2025-01-16 | 611.00 | 624.50 | 611.00 | 616.50 | 593.62 | 69,642 |
| 2025-01-15 | 604.00 | 618.00 | 602.00 | 614.00 | 591.21 | 74,262 |
| 2025-01-14 | 602.00 | 607.00 | 595.50 | 597.50 | 575.32 | 135,066 |
| 2025-01-13 | 611.00 | 611.50 | 596.00 | 603.50 | 581.10 | 67,143 |
| 2025-01-10 | 615.00 | 618.00 | 608.00 | 615.00 | 592.17 | 42,862 |
| 2025-01-09 | 604.50 | 630.00 | 604.00 | 617.00 | 594.10 | 81,216 |
| 2025-01-08 | 615.50 | 620.50 | 607.50 | 619.00 | 596.03 | 75,666 |
| 2025-01-07 | 612.00 | 619.00 | 594.00 | 616.00 | 593.14 | 154,316 |
| 2025-01-06 | 630.50 | 640.00 | 620.00 | 620.00 | 596.99 | 89,937 |
| 2025-01-03 | 637.50 | 640.00 | 631.50 | 639.00 | 615.28 | 32,930 |
| 2025-01-02 | 634.50 | 643.50 | 632.50 | 636.50 | 612.88 | 43,245 |
| 2024-12-30 | 636.00 | 636.00 | 629.50 | 634.00 | 610.47 | 25,132 |
| 2024-12-27 | 627.00 | 635.00 | 626.50 | 632.50 | 609.03 | 30,902 |
| 2024-12-23 | 627.50 | 632.00 | 625.50 | 627.00 | 603.73 | 40,594 |
| 2024-12-20 | 650.00 | 651.00 | 628.50 | 629.50 | 606.14 | 180,160 |
| 2024-12-19 | 648.00 | 652.50 | 644.00 | 646.50 | 622.51 | 47,434 |
| 2024-12-18 | 643.00 | 654.00 | 640.00 | 649.00 | 624.91 | 265,774 |
| 2024-12-17 | 656.00 | 660.00 | 643.00 | 643.00 | 619.14 | 198,432 |
| 2024-12-16 | 687.50 | 687.50 | 659.50 | 659.50 | 635.02 | 128,995 |
| 2024-12-13 | 684.50 | 694.00 | 682.50 | 693.00 | 667.28 | 82,339 |
| 2024-12-12 | 663.00 | 688.50 | 663.00 | 686.50 | 661.02 | 86,511 |
| 2024-12-11 | 649.50 | 668.00 | 649.50 | 663.00 | 638.39 | 56,278 |
| 2024-12-10 | 655.00 | 658.50 | 643.50 | 652.50 | 628.28 | 39,280 |
| 2024-12-09 | 659.50 | 660.50 | 653.00 | 657.50 | 633.10 | 55,089 |
| 2024-12-06 | 657.00 | 666.50 | 657.00 | 659.00 | 634.54 | 39,274 |
| 2024-12-05 | 653.50 | 662.50 | 648.50 | 657.00 | 632.62 | 45,272 |
| 2024-12-04 | 653.50 | 656.50 | 649.50 | 653.50 | 629.25 | 49,649 |
| 2024-12-03 | 651.50 | 656.50 | 648.50 | 651.50 | 627.32 | 48,909 |
| 2024-12-02 | 651.00 | 658.50 | 649.50 | 650.00 | 625.88 | 76,988 |
| 2024-11-29 | 651.00 | 656.00 | 651.00 | 652.50 | 628.28 | 47,293 |
| 2024-11-28 | 650.50 | 658.50 | 647.50 | 653.00 | 628.76 | 32,548 |
| 2024-11-27 | 648.50 | 658.50 | 642.50 | 657.00 | 632.62 | 34,754 |
| 2024-11-26 | 669.50 | 669.50 | 642.00 | 642.00 | 618.17 | 91,269 |
| 2024-11-25 | 658.00 | 670.50 | 653.00 | 669.50 | 644.65 | 115,565 |
| 2024-11-22 | 642.50 | 662.50 | 642.50 | 658.00 | 633.58 | 101,219 |
| 2024-11-21 | 637.00 | 648.50 | 633.50 | 647.50 | 623.47 | 65,616 |
| 2024-11-20 | 636.50 | 648.00 | 636.50 | 640.50 | 616.73 | 50,642 |
| 2024-11-19 | 633.00 | 641.50 | 630.00 | 633.00 | 609.51 | 105,583 |
| 2024-11-18 | 637.00 | 648.00 | 633.50 | 633.50 | 609.99 | 57,857 |
| 2024-11-15 | 635.00 | 645.50 | 635.00 | 640.00 | 616.25 | 44,212 |
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.