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 |
| 2026-09-17 | 436.00 | 441.00 | 432.00 | 432.80 | 432.80 | 114,096 |
| 2026-09-16 | 432.20 | 435.60 | 428.00 | 434.80 | 434.80 | 109,999 |
| 2026-09-15 | 438.40 | 441.20 | 430.40 | 431.20 | 431.20 | 143,702 |
| 2026-09-14 | 444.80 | 448.00 | 440.80 | 442.80 | 442.80 | 63,541 |
| 2026-09-11 | 440.40 | 450.60 | 437.40 | 448.20 | 448.20 | 96,732 |
| 2026-09-10 | 450.00 | 453.00 | 439.00 | 439.00 | 439.00 | 154,847 |
| 2026-09-09 | 444.20 | 456.00 | 444.20 | 455.00 | 455.00 | 116,934 |
| 2026-09-08 | 440.00 | 450.00 | 437.20 | 450.00 | 450.00 | 134,035 |
| 2026-09-07 | 435.40 | 444.20 | 435.40 | 439.60 | 439.60 | 83,468 |
| 2026-09-04 | 437.00 | 442.80 | 433.80 | 440.00 | 440.00 | 120,382 |
| 2026-09-03 | 445.20 | 445.20 | 436.00 | 440.00 | 440.00 | 123,191 |
| 2026-09-02 | 461.80 | 461.80 | 445.00 | 445.00 | 445.00 | 121,108 |
| 2026-09-01 | 456.60 | 464.00 | 452.40 | 463.60 | 463.60 | 132,280 |
| 2026-08-31 | 464.60 | 466.60 | 456.00 | 456.00 | 456.00 | 397,361 |
| 2026-08-28 | 493.60 | 498.60 | 493.00 | 498.00 | 498.00 | 88,618 |
| 2026-08-27 | 499.00 | 500.00 | 489.40 | 490.00 | 490.00 | 85,146 |
| 2026-08-26 | 493.00 | 507.00 | 492.60 | 503.00 | 503.00 | 101,240 |
| 2026-08-25 | 483.40 | 495.80 | 483.40 | 493.20 | 493.20 | 62,146 |
| 2026-08-24 | 484.40 | 489.80 | 483.40 | 483.40 | 483.40 | 96,962 |
| 2026-08-21 | 470.60 | 487.60 | 470.60 | 484.40 | 484.40 | 103,722 |
| 2026-08-20 | 472.00 | 477.00 | 467.40 | 470.60 | 470.60 | 39,757 |
| 2026-08-19 | 465.20 | 474.00 | 460.60 | 472.00 | 472.00 | 54,642 |
| 2026-08-18 | 464.40 | 470.00 | 462.20 | 468.00 | 468.00 | 38,175 |
| 2026-08-17 | 472.40 | 472.40 | 463.80 | 467.80 | 467.80 | 33,860 |
| 2026-08-14 | 480.60 | 485.00 | 470.00 | 470.00 | 470.00 | 50,901 |
| 2026-08-13 | 477.80 | 485.60 | 470.60 | 484.00 | 484.00 | 68,558 |
| 2026-08-12 | 475.00 | 481.00 | 470.40 | 478.80 | 478.80 | 97,206 |
| 2026-08-11 | 460.40 | 472.40 | 460.00 | 467.80 | 467.80 | 57,209 |
| 2026-08-10 | 460.40 | 467.00 | 460.40 | 463.00 | 463.00 | 94,662 |
| 2026-08-07 | 452.00 | 470.80 | 452.00 | 463.40 | 463.40 | 99,185 |
| 2026-08-06 | 452.00 | 461.00 | 452.00 | 455.80 | 455.80 | 53,512 |
| 2026-08-05 | 458.40 | 458.60 | 449.00 | 450.60 | 450.60 | 55,569 |
| 2026-08-04 | 462.80 | 462.80 | 450.00 | 453.00 | 453.00 | 54,155 |
| 2026-08-03 | 449.80 | 469.80 | 449.80 | 464.00 | 464.00 | 83,261 |
| 2026-07-31 | 457.00 | 457.20 | 446.00 | 452.60 | 452.60 | 46,545 |
| 2026-07-30 | 456.00 | 462.20 | 454.80 | 457.00 | 457.00 | 39,927 |
| 2026-07-29 | 464.40 | 466.80 | 451.00 | 455.40 | 455.40 | 76,104 |
| 2026-07-28 | 448.60 | 465.40 | 448.20 | 465.20 | 465.20 | 149,238 |
| 2026-07-27 | 440.20 | 446.40 | 439.00 | 446.40 | 446.40 | 57,456 |
Page 1 of 21 · 1,257 trading daysOlder →
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.