Bakkafrost P/F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	550.56	550.56	528.00	528.00	498.46	22,397
2023-12-14	541.00	550.50	541.00	549.00	518.28	13,837
2023-12-13	538.25	540.00	527.93	533.75	503.89	14,463
2023-12-12	531.50	539.50	531.50	534.25	504.36	14,567
2023-12-11	517.50	528.00	517.50	523.50	494.21	7,736
2023-12-08	523.00	528.50	523.00	523.00	493.74	4,518
2023-12-07	525.00	526.50	521.50	525.00	495.62	6,556
2023-12-06	531.25	534.00	522.50	524.00	494.68	8,787
2023-12-05	515.55	530.00	515.55	529.00	499.40	8,465
2023-12-04	520.00	527.11	512.75	512.75	484.06	5,490
2023-12-01	524.00	530.50	524.00	529.50	499.87	8,941
2023-11-30	524.00	524.00	518.34	522.00	492.79	5,049
2023-11-29	514.75	523.50	511.50	522.50	493.26	6,975
2023-11-28	520.50	520.50	509.30	509.30	480.80	8,157
2023-11-27	527.00	537.50	525.45	526.50	497.04	6,646
2023-11-24	517.75	525.00	517.75	517.75	488.78	6,252
2023-11-23	518.00	524.00	518.00	524.00	494.68	2,142
2023-11-22	516.50	516.50	510.40	510.40	481.84	4,268
2023-11-21	512.20	521.50	510.95	513.25	484.53	4,276
2023-11-20	512.30	524.50	512.00	520.00	490.90	17,459
2023-11-17	520.00	524.50	511.00	512.75	484.06	7,105
2023-11-16	517.95	522.50	517.95	518.25	489.25	12,103
2023-11-15	526.00	533.50	524.00	525.50	496.10	8,499
2023-11-14	518.50	525.00	518.50	522.00	492.79	3,374
2023-11-13	518.75	521.00	513.70	518.75	489.72	5,012
2023-11-10	530.50	530.50	519.50	524.50	495.15	5,413
2023-11-09	543.00	543.00	534.50	534.75	504.83	7,310
2023-11-08	516.00	540.00	516.00	535.25	505.30	18,021
2023-11-07	483.80	511.00	483.80	507.40	479.01	27,186
2023-11-06	521.50	527.00	519.50	521.50	492.32	22,117
2023-11-03	510.40	525.50	507.00	525.00	495.62	13,219
2023-11-02	513.25	519.00	510.00	513.25	484.53	8,322
2023-11-01	509.50	512.50	500.00	511.75	483.12	9,607
2023-10-31	501.50	510.00	501.50	506.50	478.16	24,824
2023-10-30	477.80	490.40	477.80	486.90	459.66	6,024
2023-10-27	485.70	496.40	485.00	486.10	458.90	13,042
2023-10-26	473.60	485.00	473.60	483.80	456.73	17,710
2023-10-25	470.30	477.80	465.00	476.30	449.65	8,598
2023-10-24	466.40	473.40	464.80	472.80	446.35	11,378
2023-10-23	467.60	471.60	461.60	467.60	441.44	14,557
2023-10-20	487.40	487.40	470.80	473.20	446.72	13,176
2023-10-19	496.15	496.80	487.00	496.80	469.00	7,244
2023-10-18	505.50	505.50	492.80	496.80	469.00	22,967
2023-10-17	505.60	512.50	502.00	504.60	476.37	5,611
2023-10-16	509.50	509.50	502.50	508.50	480.05	28,615
2023-10-13	522.00	522.00	508.00	515.25	486.42	6,365
2023-10-12	537.50	537.50	524.00	524.50	495.15	25,876
2023-10-11	527.50	537.00	527.50	534.75	504.83	19,903
2023-10-10	542.50	542.50	531.00	533.75	503.89	17,759
2023-10-09	524.00	524.00	510.00	522.50	493.26	14,741
2023-10-06	511.40	518.00	507.00	509.50	480.99	17,948
2023-10-05	509.85	519.00	498.80	515.75	486.89	11,463
2023-10-04	526.50	526.50	511.00	526.50	497.04	8,565
2023-10-03	544.00	544.00	517.50	528.50	498.93	19,548
2023-10-02	549.00	558.00	549.00	553.75	522.77	11,126
2023-09-29	540.50	549.50	540.50	542.00	511.67	11,994
2023-09-28	557.75	558.00	533.00	533.75	503.89	6,320
2023-09-27	536.75	549.00	534.00	544.50	514.03	12,535
2023-09-26	543.00	543.00	535.45	538.75	508.61	12,664
2023-09-25	555.62	555.62	541.00	541.50	511.20	4,785

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.