Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	563.50	563.50	548.45	563.00	520.46	14,811
2023-01-04	584.00	584.50	558.00	560.00	517.68	18,459
2023-01-03	611.75	613.00	593.50	594.25	549.35	18,369
2022-12-30	620.50	626.50	610.77	620.50	573.61	11,213
2022-12-29	616.25	621.50	609.50	613.75	567.37	4,066
2022-12-28	611.75	620.00	607.50	611.75	565.52	5,349
2022-12-23	606.00	614.50	606.00	608.50	562.52	2,436
2022-12-22	620.50	620.50	611.61	616.75	570.15	5,852
2022-12-21	595.50	619.64	595.50	615.75	569.22	7,039
2022-12-20	588.00	593.50	583.94	588.00	543.57	107,252
2022-12-19	582.00	589.06	582.00	582.00	538.02	3,222
2022-12-16	588.00	588.00	580.00	584.00	539.87	9,827
2022-12-15	610.75	611.00	589.00	592.75	547.96	7,333
2022-12-14	600.00	608.50	597.00	600.00	554.66	6,701
2022-12-13	593.75	608.94	593.00	602.50	556.97	4,506
2022-12-12	593.75	596.00	580.50	585.00	540.79	25,369
2022-12-09	563.50	587.00	563.50	584.00	539.87	7,515
2022-12-08	543.00	560.00	541.50	557.75	515.60	15,098
2022-12-07	544.50	547.50	539.50	544.50	503.36	10,968
2022-12-06	544.00	546.50	535.50	543.50	502.43	2,547
2022-12-05	543.00	549.00	540.50	541.50	500.58	8,928
2022-12-02	540.50	549.00	540.50	544.50	503.36	12,148
2022-12-01	544.00	554.00	544.00	550.25	508.67	15,961
2022-11-30	535.75	544.00	533.50	543.00	501.97	9,471
2022-11-29	535.00	540.00	535.00	536.75	496.19	8,022
2022-11-28	530.75	537.00	529.50	530.75	490.64	8,192
2022-11-25	530.75	535.00	527.00	530.75	490.64	9,118
2022-11-24	521.00	527.00	518.50	521.00	481.63	4,566
2022-11-23	503.50	519.50	503.00	518.75	479.55	15,962
2022-11-22	501.15	507.24	496.80	500.60	462.77	10,586
2022-11-21	489.80	502.00	485.60	496.60	459.07	4,847
2022-11-18	494.60	494.60	485.20	490.45	453.39	4,841
2022-11-17	494.15	497.60	488.80	494.15	456.81	4,650
2022-11-16	491.90	500.50	489.80	499.15	461.43	6,474
2022-11-15	491.45	491.45	491.45	491.45	454.31	10,369
2022-11-14	492.80	496.80	488.20	494.80	457.41	13,072
2022-11-11	487.30	487.30	487.30	487.30	450.48	9,098
2022-11-10	472.60	488.20	467.60	486.10	449.37	9,131
2022-11-09	473.40	486.60	473.00	473.00	437.26	14,503
2022-11-08	484.40	499.20	484.40	490.35	453.30	46,202
2022-11-07	481.40	494.80	476.00	487.90	451.03	40,282
2022-11-04	483.00	483.00	474.80	480.40	444.10	32,627
2022-11-03	477.50	477.50	477.50	477.50	441.42	14,409
2022-11-02	512.00	512.00	486.20	490.35	453.30	17,631
2022-11-01	523.50	523.50	515.50	519.25	480.01	7,882
2022-10-31	517.25	517.25	517.25	517.25	478.16	7,959
2022-10-28	514.75	514.75	514.75	514.75	475.85	9,337
2022-10-27	510.85	521.00	507.50	517.75	478.63	19,160
2022-10-26	507.00	518.00	507.00	511.40	472.76	10,872
2022-10-25	500.70	500.70	500.70	500.70	462.86	10,663
2022-10-24	496.20	496.20	487.60	495.25	457.83	5,737
2022-10-21	505.00	505.00	493.15	499.05	461.34	17,041
2022-10-20	506.40	506.40	506.40	506.40	468.13	9,081
2022-10-19	505.95	512.00	493.40	504.95	466.79	16,707
2022-10-18	500.70	507.00	494.60	500.05	462.26	29,114
2022-10-17	476.80	503.00	476.80	496.60	459.07	18,958
2022-10-14	497.25	497.40	455.40	474.60	438.74	28,100
2022-10-13	489.90	495.60	480.60	488.80	451.86	53,649
2022-10-12	494.80	500.00	480.00	494.25	456.90	213,484
2022-10-11	472.60	486.40	469.80	485.90	449.18	21,398

← NewerPage 17 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.