Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 663.50 | 663.50 | 655.25 | 655.25 | 618.59 | 9,254 |
| 2024-03-12 | 675.25 | 677.50 | 654.50 | 655.75 | 619.06 | 7,212 |
| 2024-03-11 | 665.00 | 675.00 | 665.00 | 668.50 | 631.10 | 8,436 |
| 2024-03-08 | 670.75 | 676.50 | 668.00 | 670.75 | 633.22 | 4,748 |
| 2024-03-07 | 658.75 | 672.50 | 658.27 | 667.50 | 630.15 | 11,872 |
| 2024-03-06 | 656.75 | 670.93 | 656.00 | 665.50 | 628.26 | 7,445 |
| 2024-03-05 | 648.00 | 666.00 | 648.00 | 662.50 | 625.43 | 6,212 |
| 2024-03-04 | 667.00 | 667.25 | 655.00 | 657.75 | 620.95 | 16,698 |
| 2024-03-01 | 662.50 | 668.00 | 662.50 | 662.50 | 625.43 | 10,208 |
| 2024-02-29 | 656.25 | 663.02 | 653.87 | 656.25 | 619.53 | 31,920 |
| 2024-02-28 | 651.00 | 658.50 | 651.00 | 651.75 | 615.28 | 7,966 |
| 2024-02-27 | 654.75 | 655.00 | 646.50 | 653.75 | 617.17 | 6,305 |
| 2024-02-26 | 651.50 | 661.00 | 651.50 | 659.25 | 622.36 | 6,544 |
| 2024-02-23 | 644.50 | 657.00 | 644.50 | 651.25 | 614.81 | 22,504 |
| 2024-02-22 | 640.00 | 652.00 | 630.83 | 650.25 | 613.87 | 7,017 |
| 2024-02-21 | 625.00 | 637.50 | 625.00 | 632.25 | 596.87 | 15,253 |
| 2024-02-20 | 586.00 | 615.50 | 580.00 | 609.50 | 575.40 | 12,480 |
| 2024-02-19 | 598.75 | 599.50 | 585.50 | 590.25 | 557.22 | 6,720 |
| 2024-02-16 | 602.50 | 605.00 | 592.37 | 604.00 | 570.20 | 16,138 |
| 2024-02-15 | 593.00 | 603.95 | 593.00 | 600.50 | 566.90 | 42,731 |
| 2024-02-14 | 597.25 | 601.00 | 587.50 | 595.75 | 562.42 | 10,966 |
| 2024-02-13 | 596.25 | 598.50 | 584.00 | 587.50 | 554.63 | 10,769 |
| 2024-02-12 | 593.75 | 603.50 | 592.50 | 602.00 | 568.32 | 6,039 |
| 2024-02-09 | 592.75 | 595.50 | 591.00 | 592.75 | 559.58 | 6,106 |
| 2024-02-08 | 606.00 | 609.50 | 591.94 | 596.75 | 563.36 | 5,535 |
| 2024-02-07 | 609.50 | 617.00 | 602.50 | 609.50 | 575.40 | 9,013 |
| 2024-02-06 | 605.00 | 610.50 | 604.50 | 605.00 | 571.15 | 3,555 |
| 2024-02-05 | 600.00 | 611.00 | 598.50 | 608.00 | 573.98 | 6,394 |
| 2024-02-02 | 588.00 | 603.00 | 587.56 | 597.25 | 563.83 | 4,446 |
| 2024-02-01 | 590.25 | 593.50 | 587.56 | 590.25 | 557.22 | 3,207 |
| 2024-01-31 | 592.50 | 592.50 | 586.00 | 586.00 | 553.21 | 1,144 |
| 2024-01-30 | 593.25 | 598.75 | 590.95 | 591.75 | 558.64 | 6,427 |
| 2024-01-29 | 587.00 | 593.50 | 583.00 | 587.00 | 554.16 | 4,535 |
| 2024-01-26 | 572.50 | 587.50 | 572.50 | 581.00 | 548.49 | 6,335 |
| 2024-01-25 | 562.50 | 571.00 | 560.75 | 562.50 | 531.03 | 7,367 |
| 2024-01-24 | 563.00 | 563.00 | 561.16 | 563.00 | 531.50 | 3,199 |
| 2024-01-23 | 561.00 | 562.00 | 559.50 | 561.00 | 529.61 | 1,286 |
| 2024-01-22 | 573.75 | 575.20 | 558.00 | 564.50 | 532.91 | 6,475 |
| 2024-01-19 | 572.75 | 579.00 | 567.00 | 572.75 | 540.70 | 20,402 |
| 2024-01-18 | 570.00 | 580.50 | 570.00 | 577.25 | 544.95 | 11,083 |
| 2024-01-17 | 567.50 | 567.50 | 553.28 | 560.50 | 529.14 | 12,617 |
| 2024-01-16 | 557.25 | 563.00 | 553.50 | 557.25 | 526.07 | 6,727 |
| 2024-01-15 | 570.00 | 570.00 | 559.00 | 560.00 | 528.67 | 11,395 |
| 2024-01-12 | 582.00 | 588.00 | 570.00 | 572.75 | 540.70 | 12,556 |
| 2024-01-11 | 585.50 | 591.50 | 576.75 | 576.75 | 544.48 | 36,454 |
| 2024-01-10 | 573.75 | 589.50 | 568.50 | 581.50 | 548.96 | 15,152 |
| 2024-01-09 | 563.50 | 574.50 | 559.50 | 571.75 | 539.76 | 9,493 |
| 2024-01-08 | 551.25 | 561.05 | 541.50 | 557.75 | 526.54 | 4,599 |
| 2024-01-05 | 532.05 | 553.00 | 532.05 | 551.25 | 520.41 | 33,937 |
| 2024-01-04 | 537.50 | 537.50 | 526.00 | 535.75 | 505.77 | 14,916 |
| 2024-01-03 | 523.50 | 528.00 | 522.50 | 523.50 | 494.21 | 7,910 |
| 2024-01-02 | 528.00 | 534.00 | 523.50 | 527.00 | 497.51 | 9,364 |
| 2023-12-29 | 534.00 | 534.00 | 526.00 | 526.00 | 496.57 | 6,247 |
| 2023-12-28 | 533.75 | 533.75 | 527.00 | 533.75 | 503.89 | 14,763 |
| 2023-12-27 | 508.50 | 535.00 | 506.50 | 529.50 | 499.87 | 9,538 |
| 2023-12-22 | 512.50 | 512.50 | 506.50 | 509.95 | 481.42 | 173,889 |
| 2023-12-21 | 518.00 | 518.00 | 509.00 | 510.95 | 482.36 | 9,729 |
| 2023-12-20 | 509.00 | 518.00 | 509.00 | 512.75 | 484.06 | 10,971 |
| 2023-12-19 | 518.25 | 524.05 | 510.50 | 510.85 | 482.27 | 8,210 |
| 2023-12-18 | 529.00 | 531.00 | 516.00 | 521.00 | 491.85 | 65,451 |
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.