P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 442.20 | 446.80 | 440.20 | 440.20 | 440.20 | 54,922 |
| 2026-10-15 | 447.00 | 447.00 | 437.20 | 440.80 | 440.80 | 129,561 |
| 2026-10-14 | 442.20 | 445.60 | 439.00 | 442.20 | 442.20 | 60,723 |
| 2026-10-13 | 430.00 | 444.00 | 429.00 | 441.40 | 441.40 | 78,737 |
| 2026-10-12 | 434.80 | 435.40 | 431.20 | 433.60 | 433.60 | 54,800 |
| 2026-10-09 | 434.60 | 437.80 | 428.40 | 434.80 | 434.80 | 121,332 |
| 2026-10-08 | 432.80 | 436.00 | 430.20 | 433.80 | 433.80 | 126,934 |
| 2026-10-07 | 434.80 | 436.00 | 428.20 | 432.40 | 432.40 | 80,778 |
| 2026-10-06 | 425.40 | 440.20 | 424.20 | 436.80 | 436.80 | 114,378 |
| 2026-10-05 | 433.80 | 435.00 | 428.00 | 431.60 | 431.60 | 56,269 |
| 2026-10-02 | 431.60 | 441.40 | 431.00 | 434.80 | 434.80 | 68,807 |
| 2026-10-01 | 438.40 | 443.00 | 431.20 | 431.20 | 431.20 | 90,028 |
| 2026-09-30 | 451.00 | 453.00 | 438.00 | 438.00 | 438.00 | 163,683 |
| 2026-09-29 | 449.60 | 452.80 | 443.60 | 448.40 | 448.40 | 80,664 |
| 2026-09-28 | 451.60 | 456.80 | 442.60 | 451.40 | 451.40 | 100,313 |
| 2026-09-25 | 441.00 | 453.40 | 440.00 | 450.00 | 450.00 | 58,168 |
| 2026-09-24 | 450.00 | 450.80 | 441.20 | 441.20 | 441.20 | 52,594 |
| 2026-09-23 | 436.60 | 449.20 | 435.00 | 449.20 | 449.20 | 119,533 |
| 2026-09-22 | 421.00 | 434.40 | 419.60 | 434.40 | 434.40 | 99,670 |
| 2026-09-21 | 427.40 | 427.40 | 418.80 | 421.60 | 421.60 | 76,368 |
| 2026-09-18 | 429.00 | 429.80 | 420.20 | 426.20 | 426.20 | 678,269 |
Page 1 of 1 · 21 trading days
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.