Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	570.00	570.00	561.50	562.00	530.55	4,102
2023-09-21	577.59	577.59	568.00	568.50	536.69	7,860
2023-09-20	568.50	586.00	568.50	584.50	551.80	39,084
2023-09-19	555.00	570.25	555.00	570.25	538.34	14,319
2023-09-18	557.00	557.00	548.00	556.25	525.13	7,222
2023-09-15	554.75	566.50	553.50	562.00	530.55	27,887
2023-09-14	527.00	551.00	527.00	546.00	515.45	31,625
2023-09-13	522.00	524.50	519.50	522.00	492.79	4,861
2023-09-12	525.50	527.50	522.50	525.50	496.10	5,585
2023-09-11	529.00	531.00	524.50	529.00	499.40	8,158
2023-09-08	522.50	536.50	522.50	536.25	506.25	15,291
2023-09-07	520.00	521.00	516.50	520.00	490.90	5,886
2023-09-06	530.75	536.00	519.00	523.00	493.74	13,216
2023-09-05	528.50	531.54	526.50	528.50	498.93	16,951
2023-09-04	532.75	538.00	529.02	532.75	502.94	16,165
2023-09-01	534.75	543.00	532.00	534.75	504.83	7,004
2023-08-31	526.50	541.00	526.50	533.75	503.89	11,164
2023-08-30	528.00	533.50	525.00	528.00	498.46	10,815
2023-08-29	522.50	533.00	522.50	530.25	500.58	8,460
2023-08-25	528.50	528.50	519.50	521.00	491.85	10,927
2023-08-24	526.00	534.50	518.00	526.50	497.04	13,017
2023-08-23	505.00	530.00	505.00	521.50	492.32	19,870
2023-08-22	535.75	539.00	513.49	520.00	490.90	39,124
2023-08-21	571.75	578.50	565.00	571.75	539.76	6,660
2023-08-18	576.25	578.50	563.50	568.00	536.22	12,224
2023-08-17	580.86	588.00	580.86	588.00	555.10	7,665
2023-08-16	569.00	582.00	569.00	576.75	544.48	7,030
2023-08-15	573.25	579.45	571.00	571.25	539.29	4,930
2023-08-14	583.00	590.00	574.50	583.00	550.38	8,910
2023-08-11	587.00	590.50	579.50	585.50	552.74	18,033
2023-08-10	578.75	578.75	578.75	578.75	546.37	5,900
2023-08-09	575.25	578.00	572.00	575.25	543.06	4,189
2023-08-08	580.50	580.50	570.50	574.25	542.12	4,577
2023-08-07	578.25	581.50	576.00	578.25	545.90	6,844
2023-08-04	581.50	584.00	576.50	581.50	548.96	7,930
2023-08-03	588.50	588.50	581.00	586.50	553.68	3,968
2023-08-02	593.00	593.00	586.00	588.50	555.57	5,983
2023-08-01	587.50	598.00	585.00	595.75	562.42	3,276
2023-07-31	597.25	598.65	589.00	596.25	562.89	6,370
2023-07-28	597.25	599.50	592.00	597.25	563.83	3,991
2023-07-27	588.50	604.50	585.00	596.75	563.36	6,011
2023-07-26	598.13	598.13	585.50	585.50	552.74	6,705
2023-07-25	597.25	604.50	593.50	597.25	563.83	9,581
2023-07-24	603.00	604.50	599.00	603.00	569.26	15,208
2023-07-21	585.50	603.00	585.50	599.25	565.72	15,172
2023-07-20	577.75	584.00	576.50	577.75	545.42	8,062
2023-07-19	558.50	582.00	558.50	577.25	544.95	16,014
2023-07-18	544.50	552.00	536.00	550.75	519.93	18,945
2023-07-17	586.00	592.67	540.00	541.00	510.73	36,913
2023-07-14	645.00	645.00	638.00	645.00	608.91	1,489
2023-07-13	642.00	654.07	642.00	652.25	615.76	2,373
2023-07-12	644.50	645.50	640.50	644.50	608.44	3,396
2023-07-11	643.00	652.00	641.50	651.25	614.81	9,474
2023-07-10	630.00	641.50	630.00	640.50	604.66	4,279
2023-07-07	632.00	632.00	625.00	629.00	593.81	5,388
2023-07-06	647.00	647.00	633.50	642.00	606.08	4,126
2023-07-05	625.59	651.00	625.59	645.50	609.38	19,079
2023-07-04	647.50	655.00	647.50	647.50	611.27	36,240
2023-07-03	644.00	653.50	636.50	652.75	616.23	7,547
2023-06-30	647.50	649.50	641.50	647.50	611.27	6,082

← NewerPage 14 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.