P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 640.50 | 644.00 | 634.50 | 638.50 | 614.80 | 55,675 |
| 2024-11-13 | 652.50 | 654.00 | 643.50 | 645.00 | 621.06 | 38,705 |
| 2024-11-12 | 650.50 | 658.50 | 647.00 | 653.50 | 629.25 | 62,011 |
| 2024-11-11 | 654.00 | 657.00 | 648.50 | 652.50 | 628.28 | 45,492 |
| 2024-11-08 | 641.00 | 652.00 | 641.00 | 652.00 | 627.80 | 56,693 |
| 2024-11-07 | 640.50 | 646.00 | 638.50 | 641.00 | 617.21 | 42,459 |
| 2024-11-06 | 647.00 | 660.00 | 640.00 | 640.00 | 616.25 | 95,927 |
| 2024-11-05 | 630.00 | 654.00 | 628.00 | 644.00 | 620.10 | 217,375 |
| 2024-11-04 | 659.00 | 665.50 | 646.50 | 663.50 | 638.87 | 86,053 |
| 2024-11-01 | 663.00 | 666.50 | 656.50 | 660.00 | 635.50 | 62,574 |
| 2024-10-31 | 651.00 | 664.00 | 651.00 | 660.50 | 635.99 | 93,333 |
| 2024-10-30 | 658.50 | 668.50 | 652.00 | 652.00 | 627.80 | 153,650 |
| 2024-10-29 | 663.00 | 663.00 | 653.00 | 661.00 | 636.47 | 117,725 |
| 2024-10-28 | 653.50 | 662.00 | 649.00 | 661.50 | 636.95 | 26,688 |
| 2024-10-25 | 642.00 | 653.50 | 642.00 | 652.00 | 627.80 | 50,341 |
| 2024-10-24 | 646.00 | 653.50 | 645.00 | 645.00 | 621.06 | 45,141 |
| 2024-10-23 | 643.50 | 647.50 | 640.00 | 645.50 | 621.54 | 62,017 |
| 2024-10-22 | 650.00 | 654.50 | 640.00 | 643.50 | 619.62 | 90,173 |
| 2024-10-21 | 656.50 | 663.50 | 648.00 | 650.00 | 625.88 | 74,259 |
| 2024-10-18 | 674.50 | 674.50 | 658.00 | 658.00 | 633.58 | 59,308 |
| 2024-10-17 | 662.00 | 673.50 | 659.50 | 672.50 | 647.54 | 56,372 |
| 2024-10-16 | 652.50 | 662.00 | 646.50 | 662.00 | 637.43 | 69,897 |
| 2024-10-15 | 646.00 | 656.50 | 646.00 | 655.00 | 630.69 | 44,814 |
| 2024-10-14 | 653.00 | 656.00 | 642.50 | 646.00 | 622.02 | 49,289 |
| 2024-10-11 | 645.00 | 655.00 | 638.50 | 653.00 | 628.76 | 56,102 |
| 2024-10-10 | 640.00 | 649.50 | 639.00 | 646.00 | 622.02 | 60,429 |
| 2024-10-09 | 615.50 | 640.00 | 615.50 | 640.00 | 616.25 | 115,186 |
| 2024-10-08 | 602.00 | 609.00 | 593.00 | 601.00 | 578.69 | 54,143 |
| 2024-10-07 | 593.00 | 610.50 | 593.00 | 601.50 | 579.18 | 64,616 |
| 2024-10-04 | 610.00 | 625.50 | 609.50 | 616.00 | 593.14 | 46,687 |
| 2024-10-03 | 599.00 | 629.50 | 599.00 | 619.00 | 596.03 | 106,020 |
| 2024-10-02 | 585.50 | 624.00 | 585.50 | 601.00 | 578.69 | 103,969 |
| 2024-10-01 | 607.00 | 626.00 | 607.00 | 624.00 | 600.84 | 108,780 |
| 2024-09-30 | 600.50 | 609.50 | 597.50 | 607.50 | 584.95 | 49,431 |
| 2024-09-27 | 593.50 | 603.50 | 593.50 | 600.50 | 578.21 | 73,783 |
| 2024-09-26 | 583.00 | 602.50 | 583.00 | 595.00 | 572.92 | 64,611 |
| 2024-09-25 | 591.50 | 591.50 | 581.00 | 586.00 | 564.25 | 41,621 |
| 2024-09-24 | 587.00 | 588.50 | 579.50 | 585.00 | 563.29 | 108,952 |
| 2024-09-23 | 591.50 | 600.50 | 587.00 | 587.50 | 565.70 | 60,319 |
| 2024-09-20 | 591.50 | 594.50 | 588.50 | 592.50 | 570.51 | 250,430 |
| 2024-09-19 | 581.50 | 593.00 | 581.50 | 589.00 | 567.14 | 55,397 |
| 2024-09-18 | 585.50 | 588.00 | 580.00 | 583.00 | 561.36 | 29,189 |
| 2024-09-17 | 587.50 | 590.50 | 583.50 | 585.50 | 563.77 | 44,238 |
| 2024-09-16 | 586.00 | 594.50 | 583.50 | 587.50 | 565.70 | 31,803 |
| 2024-09-13 | 584.50 | 587.50 | 579.50 | 587.00 | 565.21 | 26,279 |
| 2024-09-12 | 590.00 | 590.50 | 584.00 | 587.00 | 565.21 | 36,787 |
| 2024-09-11 | 587.50 | 595.00 | 586.00 | 588.00 | 566.18 | 39,867 |
| 2024-09-10 | 609.00 | 609.00 | 587.00 | 587.50 | 565.70 | 46,375 |
| 2024-09-09 | 584.50 | 609.50 | 584.50 | 606.50 | 583.99 | 52,778 |
| 2024-09-06 | 589.50 | 597.00 | 582.00 | 585.00 | 563.29 | 58,727 |
| 2024-09-05 | 568.00 | 595.00 | 568.00 | 588.50 | 566.66 | 44,224 |
| 2024-09-04 | 561.00 | 588.00 | 561.00 | 583.00 | 561.36 | 76,791 |
| 2024-09-03 | 574.50 | 574.50 | 566.00 | 567.00 | 545.96 | 70,345 |
| 2024-09-02 | 572.50 | 575.50 | 567.50 | 574.00 | 552.70 | 40,206 |
| 2024-08-30 | 557.00 | 574.50 | 557.00 | 574.50 | 553.18 | 123,563 |
| 2024-08-29 | 576.50 | 576.50 | 556.50 | 556.50 | 535.85 | 112,956 |
| 2024-08-28 | 585.00 | 586.00 | 577.50 | 577.50 | 556.07 | 60,177 |
| 2024-08-27 | 590.00 | 592.00 | 581.50 | 583.50 | 561.84 | 97,663 |
| 2024-08-26 | 558.50 | 595.00 | 557.50 | 590.00 | 568.10 | 279,554 |
| 2024-08-23 | 579.50 | 585.50 | 578.00 | 583.00 | 561.36 | 77,512 |
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.