Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 556.75 | 563.00 | 556.75 | 556.75 | 536.45 | 5,521 |
| 2024-06-10 | 557.00 | 568.00 | 557.00 | 561.00 | 540.54 | 361 |
| 2024-06-07 | 569.50 | 569.50 | 561.50 | 563.50 | 542.95 | 661 |
| 2024-06-06 | 559.50 | 569.50 | 559.50 | 569.00 | 548.25 | 1,396 |
| 2024-06-05 | 565.50 | 565.50 | 556.50 | 560.00 | 539.58 | 3,394 |
| 2024-06-04 | 577.75 | 584.00 | 555.00 | 561.50 | 541.03 | 1,725 |
| 2024-06-03 | 578.75 | 583.50 | 576.00 | 578.75 | 557.65 | 2,090 |
| 2024-05-31 | 579.25 | 584.00 | 573.00 | 579.25 | 558.13 | 7,375 |
| 2024-05-30 | 585.00 | 585.00 | 573.50 | 585.00 | 563.67 | 2,833 |
| 2024-05-29 | 574.00 | 583.00 | 574.00 | 582.00 | 560.78 | 3,064 |
| 2024-05-28 | 588.50 | 589.50 | 577.00 | 579.25 | 558.13 | 4,490 |
| 2024-05-24 | 603.00 | 604.00 | 596.00 | 603.00 | 581.01 | 861 |
| 2024-05-23 | 606.50 | 610.00 | 603.50 | 606.50 | 584.38 | 318 |
| 2024-05-22 | 601.50 | 606.50 | 601.50 | 606.00 | 583.90 | 860 |
| 2024-05-21 | 613.25 | 615.00 | 603.00 | 603.50 | 581.49 | 780 |
| 2024-05-20 | 614.75 | 614.75 | 614.75 | 614.75 | 592.33 | 0 |
| 2024-05-17 | 614.75 | 614.75 | 614.75 | 614.75 | 592.33 | 0 |
| 2024-05-16 | 611.75 | 617.00 | 605.50 | 614.75 | 592.33 | 13,495 |
| 2024-05-15 | 612.00 | 612.00 | 605.50 | 605.50 | 583.42 | 2,029 |
| 2024-05-14 | 616.25 | 625.00 | 615.00 | 616.25 | 593.78 | 4,460 |
| 2024-05-13 | 623.00 | 627.50 | 617.50 | 623.00 | 600.28 | 2,504 |
| 2024-05-10 | 628.50 | 628.50 | 620.00 | 620.00 | 597.39 | 1,314 |
| 2024-05-09 | 626.50 | 626.50 | 626.50 | 626.50 | 603.66 | 0 |
| 2024-05-08 | 619.50 | 630.50 | 619.50 | 626.50 | 603.66 | 13,384 |
| 2024-05-07 | 634.50 | 634.50 | 616.38 | 623.50 | 600.76 | 4,703 |
| 2024-05-03 | 649.50 | 653.00 | 646.00 | 649.50 | 625.82 | 629 |
| 2024-05-02 | 658.00 | 658.00 | 647.00 | 650.75 | 627.02 | 5,090 |
| 2024-05-01 | 676.75 | 676.75 | 676.75 | 676.75 | 638.88 | 0 |
| 2024-04-30 | 675.00 | 683.00 | 675.00 | 676.75 | 638.88 | 2,618 |
| 2024-04-29 | 664.00 | 674.00 | 664.00 | 672.75 | 635.11 | 429 |
| 2024-04-26 | 657.25 | 667.00 | 657.25 | 657.25 | 620.48 | 2,608 |
| 2024-04-25 | 654.00 | 672.50 | 654.00 | 669.00 | 631.57 | 8,986 |
| 2024-04-24 | 646.00 | 654.75 | 644.00 | 654.75 | 618.12 | 20,296 |
| 2024-04-23 | 648.00 | 649.99 | 641.44 | 648.00 | 611.74 | 14,984 |
| 2024-04-22 | 647.50 | 655.50 | 644.00 | 646.00 | 609.85 | 3,631 |
| 2024-04-19 | 648.50 | 648.50 | 636.25 | 636.25 | 600.65 | 9,954 |
| 2024-04-18 | 664.50 | 671.00 | 654.00 | 655.25 | 618.59 | 6,574 |
| 2024-04-17 | 657.25 | 666.50 | 650.07 | 661.00 | 624.02 | 2,340 |
| 2024-04-16 | 648.50 | 656.87 | 648.50 | 653.25 | 616.70 | 4,417 |
| 2024-04-15 | 650.33 | 660.80 | 650.33 | 657.25 | 620.48 | 4,213 |
| 2024-04-12 | 676.50 | 676.50 | 659.50 | 668.50 | 631.10 | 6,708 |
| 2024-04-11 | 674.94 | 685.50 | 674.94 | 685.50 | 647.14 | 2,740 |
| 2024-04-10 | 691.00 | 691.00 | 681.00 | 681.00 | 642.90 | 6,538 |
| 2024-04-09 | 683.50 | 690.00 | 683.50 | 688.50 | 649.98 | 4,128 |
| 2024-04-08 | 682.50 | 692.50 | 679.25 | 679.25 | 641.24 | 11,762 |
| 2024-04-05 | 676.00 | 686.00 | 676.00 | 681.50 | 643.37 | 6,219 |
| 2024-04-04 | 687.50 | 687.50 | 672.07 | 687.50 | 649.03 | 14,861 |
| 2024-04-03 | 661.00 | 677.00 | 655.36 | 662.00 | 624.96 | 21,239 |
| 2024-04-02 | 640.00 | 695.00 | 640.00 | 685.50 | 647.14 | 79,203 |
| 2024-03-28 | 682.00 | 682.00 | 682.00 | 682.00 | 643.84 | 0 |
| 2024-03-27 | 682.00 | 697.00 | 682.00 | 682.00 | 643.84 | 8,983 |
| 2024-03-26 | 682.00 | 688.00 | 682.00 | 682.00 | 643.84 | 2,521 |
| 2024-03-25 | 691.25 | 693.00 | 683.50 | 691.25 | 652.57 | 10,107 |
| 2024-03-22 | 690.00 | 698.50 | 690.00 | 692.25 | 653.52 | 17,316 |
| 2024-03-21 | 687.00 | 691.00 | 676.00 | 677.25 | 639.36 | 39,502 |
| 2024-03-20 | 662.50 | 686.50 | 659.00 | 681.50 | 643.37 | 17,567 |
| 2024-03-19 | 650.00 | 664.50 | 650.00 | 657.25 | 620.48 | 11,309 |
| 2024-03-18 | 650.25 | 660.00 | 647.00 | 649.50 | 613.16 | 10,957 |
| 2024-03-15 | 647.50 | 654.00 | 647.50 | 649.50 | 613.16 | 16,921 |
| 2024-03-14 | 663.49 | 663.49 | 649.98 | 653.75 | 617.17 | 37,835 |
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.