Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 570.75 | 587.00 | 566.50 | 587.00 | 565.60 | 4,150 |
| 2024-09-03 | 574.25 | 576.00 | 567.00 | 574.25 | 553.31 | 4,989 |
| 2024-09-02 | 573.75 | 576.00 | 568.50 | 573.75 | 552.83 | 5,154 |
| 2024-08-30 | 557.75 | 573.25 | 555.50 | 572.75 | 551.87 | 4,398 |
| 2024-08-29 | 575.25 | 577.00 | 557.25 | 557.25 | 536.93 | 8,752 |
| 2024-08-28 | 585.00 | 587.50 | 580.50 | 585.00 | 563.67 | 2,162 |
| 2024-08-27 | 588.00 | 591.50 | 581.50 | 588.00 | 566.56 | 6,564 |
| 2024-08-23 | 580.75 | 590.50 | 580.75 | 581.00 | 559.81 | 2,327 |
| 2024-08-22 | 581.50 | 585.00 | 578.50 | 581.50 | 560.30 | 5,705 |
| 2024-08-21 | 581.00 | 581.00 | 574.50 | 574.75 | 553.79 | 3,855 |
| 2024-08-20 | 582.00 | 582.50 | 566.00 | 570.75 | 549.94 | 3,308 |
| 2024-08-19 | 584.50 | 592.00 | 579.00 | 584.50 | 563.19 | 1,077 |
| 2024-08-16 | 580.50 | 583.50 | 576.00 | 580.50 | 559.33 | 1,261 |
| 2024-08-15 | 580.00 | 589.00 | 580.00 | 587.50 | 566.08 | 2,480 |
| 2024-08-14 | 593.50 | 593.50 | 575.00 | 576.25 | 555.24 | 5,862 |
| 2024-08-13 | 597.50 | 597.50 | 583.00 | 590.75 | 569.21 | 2,994 |
| 2024-08-12 | 592.00 | 592.00 | 583.55 | 587.50 | 566.08 | 1,126 |
| 2024-08-09 | 589.50 | 595.00 | 585.00 | 589.50 | 568.00 | 5,108 |
| 2024-08-08 | 577.00 | 590.00 | 577.00 | 583.00 | 561.74 | 1,546 |
| 2024-08-07 | 559.00 | 574.50 | 559.00 | 573.25 | 552.35 | 1,647 |
| 2024-08-06 | 553.00 | 567.00 | 553.00 | 566.00 | 545.36 | 1,453 |
| 2024-08-05 | 534.75 | 548.00 | 532.00 | 541.00 | 521.27 | 3,426 |
| 2024-08-02 | 564.50 | 564.50 | 544.00 | 549.50 | 529.46 | 3,943 |
| 2024-08-01 | 574.75 | 580.00 | 568.00 | 572.25 | 551.38 | 258 |
| 2024-07-31 | 571.00 | 576.00 | 571.00 | 571.25 | 550.42 | 370 |
| 2024-07-30 | 566.00 | 570.00 | 564.00 | 566.00 | 545.36 | 3,062 |
| 2024-07-29 | 562.30 | 567.50 | 562.30 | 565.50 | 544.88 | 1,574 |
| 2024-07-26 | 566.00 | 566.00 | 559.50 | 566.00 | 545.36 | 1,071 |
| 2024-07-25 | 561.50 | 564.50 | 550.50 | 553.75 | 533.56 | 829 |
| 2024-07-24 | 550.75 | 558.25 | 549.64 | 558.25 | 537.89 | 410 |
| 2024-07-23 | 550.75 | 553.00 | 550.00 | 550.75 | 530.67 | 753 |
| 2024-07-22 | 556.00 | 556.00 | 550.75 | 550.75 | 530.67 | 2,907 |
| 2024-07-19 | 553.75 | 557.00 | 550.50 | 553.75 | 533.56 | 1,112 |
| 2024-07-18 | 541.00 | 552.00 | 541.00 | 551.25 | 531.15 | 590 |
| 2024-07-17 | 540.00 | 546.50 | 539.53 | 540.00 | 520.31 | 1,023 |
| 2024-07-16 | 537.25 | 543.00 | 537.25 | 537.25 | 517.66 | 545 |
| 2024-07-15 | 546.00 | 549.00 | 543.00 | 546.00 | 526.09 | 1,291 |
| 2024-07-12 | 543.50 | 543.50 | 537.50 | 543.00 | 523.20 | 925 |
| 2024-07-11 | 534.75 | 543.00 | 531.50 | 534.25 | 514.77 | 1,151 |
| 2024-07-10 | 545.00 | 549.50 | 537.00 | 537.25 | 517.66 | 838 |
| 2024-07-09 | 552.75 | 555.00 | 549.00 | 552.75 | 532.59 | 11,678 |
| 2024-07-08 | 549.00 | 549.00 | 543.00 | 543.00 | 523.20 | 5,896 |
| 2024-07-05 | 535.25 | 549.50 | 524.00 | 549.50 | 529.46 | 1,172 |
| 2024-07-04 | 541.50 | 541.50 | 536.00 | 537.25 | 517.66 | 2,102 |
| 2024-07-03 | 545.00 | 545.00 | 537.50 | 538.75 | 519.10 | 948 |
| 2024-07-02 | 544.50 | 546.00 | 529.00 | 543.00 | 523.20 | 1,671 |
| 2024-07-01 | 541.00 | 547.00 | 540.50 | 541.00 | 521.27 | 876 |
| 2024-06-28 | 550.75 | 561.00 | 541.00 | 542.50 | 522.72 | 1,679 |
| 2024-06-27 | 561.00 | 564.00 | 552.75 | 552.75 | 532.59 | 2,140 |
| 2024-06-26 | 570.75 | 573.00 | 562.50 | 562.50 | 541.99 | 416 |
| 2024-06-25 | 580.50 | 580.50 | 565.50 | 566.00 | 545.36 | 1,296 |
| 2024-06-24 | 564.00 | 579.00 | 564.00 | 572.25 | 551.38 | 1,224 |
| 2024-06-21 | 572.50 | 572.50 | 565.00 | 568.00 | 547.29 | 116 |
| 2024-06-20 | 570.75 | 576.50 | 567.00 | 570.75 | 549.94 | 56,935 |
| 2024-06-19 | 574.75 | 575.50 | 572.50 | 574.75 | 553.79 | 1,313 |
| 2024-06-18 | 580.00 | 580.00 | 573.50 | 574.25 | 553.31 | 743 |
| 2024-06-17 | 580.00 | 582.00 | 577.00 | 580.50 | 559.33 | 5,124 |
| 2024-06-14 | 574.25 | 582.50 | 569.00 | 582.50 | 561.26 | 5,051 |
| 2024-06-13 | 563.50 | 568.50 | 560.50 | 563.50 | 542.95 | 344 |
| 2024-06-12 | 562.50 | 567.00 | 559.50 | 562.50 | 541.99 | 1,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 5.0564 DKK |
| 2025-05-02 | 13.3735 DKK |
| 2024-05-02 | 13.6879 DKK |
| 2023-05-02 | 15.6274 DKK |
| 2022-05-03 | 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.