Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	647.50	649.50	641.50	647.50	611.27	6,082
2023-06-29	644.00	649.00	641.50	644.00	607.97	10,737
2023-06-28	655.00	655.00	639.50	641.00	605.13	21,851
2023-06-27	660.77	660.77	653.50	656.25	619.53	10,017
2023-06-26	665.00	682.00	657.50	666.00	628.74	5,588
2023-06-23	681.50	682.00	668.50	680.50	642.42	4,228
2023-06-22	685.50	689.00	676.50	686.50	648.09	6,643
2023-06-21	691.75	695.00	683.50	691.25	652.57	35,667
2023-06-20	691.25	696.00	687.00	694.75	655.88	8,848
2023-06-19	693.50	693.50	684.50	690.75	652.10	1,437
2023-06-16	688.00	707.00	681.50	706.50	666.97	9,406
2023-06-15	702.50	704.50	686.50	692.25	653.52	6,456
2023-06-14	702.00	712.50	702.00	711.25	671.45	6,548
2023-06-13	697.75	705.00	693.00	698.25	659.18	4,693
2023-06-12	690.75	697.50	687.11	690.75	652.10	3,585
2023-06-09	694.25	704.00	689.50	704.00	664.61	4,671
2023-06-08	704.00	704.00	691.00	698.75	659.65	18,203
2023-06-07	706.00	719.50	701.43	706.00	666.50	8,438
2023-06-06	710.50	710.50	696.50	703.00	663.67	17,389
2023-06-05	734.75	736.07	725.50	733.25	692.22	2,482
2023-06-02	740.50	748.50	733.00	740.50	699.07	11,922
2023-06-01	728.50	750.50	728.50	738.25	696.94	3,671
2023-05-31	719.50	728.50	719.50	728.00	687.27	6,206
2023-05-30	724.93	739.50	724.93	732.75	691.75	5,169
2023-05-26	745.00	745.00	736.00	740.50	699.07	6,558
2023-05-25	746.50	765.00	734.00	735.75	694.58	13,311
2023-05-24	762.00	762.00	741.43	751.25	709.22	5,993
2023-05-23	753.00	766.00	753.00	762.00	719.36	7,725
2023-05-22	743.00	757.50	743.00	748.00	706.15	13,044
2023-05-19	749.00	749.00	722.00	741.00	699.54	12,567
2023-05-18	730.75	730.75	730.75	730.75	689.86	0
2023-05-17	730.75	730.75	730.75	730.75	689.86	0
2023-05-16	748.00	748.00	724.50	730.75	689.86	10,765
2023-05-15	747.00	747.00	726.00	743.00	701.43	8,585
2023-05-12	742.50	750.00	734.38	742.00	700.48	6,614
2023-05-11	718.00	737.00	718.00	729.50	688.68	13,226
2023-05-10	705.00	716.50	705.00	714.25	674.29	25,502
2023-05-09	684.50	716.50	679.00	706.50	666.97	18,584
2023-05-05	759.50	759.50	708.00	717.75	677.59	13,759
2023-05-04	760.00	760.00	748.00	752.75	710.63	4,035
2023-05-03	753.25	762.50	752.00	753.25	711.10	5,898
2023-05-02	762.50	765.50	752.00	752.25	710.16	4,307
2023-04-28	759.50	776.50	759.50	767.50	709.50	15,376
2023-04-27	762.00	772.50	754.00	762.00	704.42	6,894
2023-04-26	740.00	766.82	740.00	757.75	700.49	7,172
2023-04-25	734.00	744.50	734.00	740.50	684.54	7,439
2023-04-24	731.50	743.50	731.50	739.25	683.39	7,718
2023-04-21	717.00	730.00	717.00	721.50	666.98	4,193
2023-04-20	710.75	717.50	706.00	710.75	657.04	4,712
2023-04-19	701.50	714.00	701.50	704.50	651.26	6,933
2023-04-18	703.00	714.00	703.00	712.25	658.43	6,153
2023-04-17	703.00	706.50	693.00	693.25	640.87	11,894
2023-04-14	673.25	696.00	665.50	692.75	640.40	7,674
2023-04-13	638.75	675.00	636.50	673.75	622.84	10,203
2023-04-12	646.00	646.00	639.00	646.00	597.19	6,478
2023-04-11	641.00	650.50	640.00	649.50	600.42	110,223
2023-04-05	647.00	668.00	633.50	668.00	617.52	10,141
2023-04-04	673.50	673.50	662.00	668.00	617.52	8,634
2023-04-03	675.00	675.00	663.43	670.75	620.07	7,839
2023-03-31	659.50	683.00	659.50	683.00	631.39	7,223

← NewerPage 15 of 22 · 1,268 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.