Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	666.00	666.00	657.00	661.00	611.05	23,640
2023-03-29	650.00	659.50	650.00	653.25	603.89	5,297
2023-03-28	670.50	670.50	647.50	656.25	606.66	11,705
2023-03-27	663.00	675.00	663.00	672.75	621.91	6,139
2023-03-24	677.25	679.50	661.00	667.50	617.06	8,669
2023-03-23	671.00	681.00	671.00	680.00	628.62	2,164
2023-03-22	652.50	669.00	652.50	666.00	615.67	5,468
2023-03-21	648.50	659.00	648.00	657.25	607.59	3,816
2023-03-20	643.50	651.50	625.00	650.75	601.58	4,613
2023-03-17	654.75	665.18	651.00	652.25	602.96	9,909
2023-03-16	648.50	662.00	645.50	654.75	605.27	5,802
2023-03-15	657.75	666.50	645.50	649.00	599.96	14,272
2023-03-14	657.50	657.50	630.75	653.25	603.89	4,310
2023-03-13	646.00	646.00	627.00	631.75	584.01	5,493
2023-03-10	659.50	659.50	631.00	651.75	602.50	10,450
2023-03-09	672.25	678.00	663.44	671.25	620.53	1,050
2023-03-08	665.00	677.50	665.00	669.50	618.91	4,719
2023-03-07	665.00	674.00	665.00	665.00	614.75	11,992
2023-03-06	671.75	672.00	658.50	662.00	611.98	7,353
2023-03-03	658.75	666.00	656.00	658.75	608.97	5,576
2023-03-02	661.50	661.50	655.50	660.00	610.13	3,950
2023-03-01	681.50	685.00	662.43	671.75	620.99	5,772
2023-02-28	663.00	683.00	662.00	682.50	630.93	7,864
2023-02-27	655.00	672.50	655.00	669.00	618.45	10,578
2023-02-24	633.75	647.00	633.00	643.00	594.41	7,074
2023-02-23	633.75	634.00	624.50	633.75	585.86	64,817
2023-02-22	643.50	643.50	625.50	634.25	586.32	11,678
2023-02-21	620.50	650.25	620.50	650.25	601.11	23,149
2023-02-20	608.50	617.50	608.50	610.25	564.14	27,514
2023-02-17	604.50	611.00	595.00	607.00	561.13	13,245
2023-02-16	610.75	615.00	601.50	601.50	556.05	3,179
2023-02-15	612.25	616.00	606.50	615.25	568.76	4,793
2023-02-14	620.50	620.50	610.50	612.25	565.99	2,384
2023-02-13	617.25	625.50	614.50	625.50	578.23	3,515
2023-02-10	620.00	623.50	610.00	618.75	571.99	71,892
2023-02-09	619.00	629.00	619.00	622.50	575.46	1,996
2023-02-08	613.50	629.50	613.50	620.50	573.61	8,510
2023-02-07	608.50	620.50	607.50	616.75	570.15	7,341
2023-02-06	606.00	611.50	603.50	606.00	560.21	7,584
2023-02-03	613.25	622.00	607.50	612.75	566.45	7,690
2023-02-02	600.50	624.50	598.18	611.25	565.06	8,240
2023-02-01	616.00	616.00	590.00	614.75	568.30	13,774
2023-01-31	625.50	625.50	617.50	620.50	573.61	6,125
2023-01-30	619.50	631.00	619.50	625.50	578.23	7,588
2023-01-27	608.50	619.50	608.50	614.25	567.83	5,622
2023-01-26	608.00	620.00	600.50	608.00	562.06	5,825
2023-01-25	598.75	607.50	591.00	607.00	561.13	4,142
2023-01-24	594.00	608.00	594.00	596.75	551.66	10,577
2023-01-23	608.00	609.50	591.00	594.25	549.35	3,159
2023-01-20	592.75	609.00	588.00	601.00	555.59	6,455
2023-01-19	589.00	595.50	587.50	589.00	544.49	7,590
2023-01-18	588.50	599.00	584.00	597.25	552.12	10,244
2023-01-17	588.50	597.00	588.50	588.50	544.03	3,109
2023-01-16	598.75	600.00	591.50	598.25	553.04	2,005
2023-01-13	591.00	599.00	591.00	598.25	553.04	1,490
2023-01-12	592.25	604.00	586.00	586.00	541.72	12,307
2023-01-11	583.00	595.00	579.00	592.25	547.50	9,043
2023-01-10	578.75	584.00	573.00	579.25	535.48	4,935
2023-01-09	582.00	582.00	572.50	574.25	530.86	2,733
2023-01-06	560.00	582.00	557.50	576.25	532.71	7,076

← NewerPage 16 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.