Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 459.20 | 475.85 | 454.00 | 471.50 | 435.87 | 24,102 |
| 2022-10-07 | 445.90 | 461.00 | 438.60 | 458.20 | 423.58 | 16,563 |
| 2022-10-06 | 452.50 | 452.60 | 445.20 | 446.70 | 412.95 | 16,496 |
| 2022-10-05 | 462.90 | 467.20 | 445.16 | 449.60 | 415.63 | 15,952 |
| 2022-10-04 | 457.80 | 475.20 | 455.40 | 460.90 | 426.07 | 19,992 |
| 2022-10-03 | 457.00 | 474.60 | 457.00 | 474.00 | 438.18 | 63,784 |
| 2022-09-30 | 439.80 | 439.80 | 424.00 | 435.00 | 402.13 | 31,988 |
| 2022-09-29 | 476.10 | 480.05 | 414.53 | 422.90 | 390.94 | 47,977 |
| 2022-09-28 | 515.00 | 515.00 | 475.55 | 477.70 | 441.60 | 31,943 |
| 2022-09-27 | 504.00 | 520.00 | 504.00 | 509.95 | 471.42 | 4,819 |
| 2022-09-26 | 511.75 | 514.50 | 499.60 | 504.60 | 466.47 | 12,479 |
| 2022-09-23 | 527.50 | 527.50 | 516.75 | 516.75 | 477.70 | 16,438 |
| 2022-09-22 | 524.00 | 529.00 | 522.00 | 527.00 | 487.18 | 8,306 |
| 2022-09-21 | 526.50 | 530.00 | 518.99 | 526.50 | 486.72 | 5,509 |
| 2022-09-20 | 538.25 | 546.00 | 526.50 | 528.00 | 488.10 | 14,328 |
| 2022-09-16 | 543.00 | 543.00 | 531.50 | 531.75 | 491.57 | 20,885 |
| 2022-09-15 | 546.00 | 549.00 | 536.50 | 537.25 | 496.65 | 14,876 |
| 2022-09-14 | 542.50 | 548.00 | 539.50 | 542.50 | 501.51 | 11,966 |
| 2022-09-13 | 553.00 | 553.00 | 542.50 | 542.50 | 501.51 | 11,668 |
| 2022-09-12 | 542.00 | 551.00 | 537.50 | 549.00 | 507.52 | 7,115 |
| 2022-09-09 | 535.00 | 543.50 | 535.00 | 535.75 | 495.27 | 17,561 |
| 2022-09-08 | 528.00 | 536.00 | 527.79 | 532.25 | 492.03 | 12,782 |
| 2022-09-07 | 541.00 | 541.00 | 529.00 | 529.00 | 489.03 | 6,786 |
| 2022-09-06 | 556.25 | 566.26 | 547.50 | 554.75 | 512.83 | 5,927 |
| 2022-09-05 | 572.00 | 572.00 | 561.50 | 564.00 | 521.38 | 2,972 |
| 2022-09-02 | 578.75 | 583.50 | 573.00 | 578.75 | 535.02 | 7,142 |
| 2022-09-01 | 576.75 | 588.00 | 575.50 | 585.00 | 540.79 | 7,746 |
| 2022-08-31 | 582.00 | 584.50 | 570.50 | 581.50 | 537.56 | 7,039 |
| 2022-08-30 | 566.00 | 581.50 | 566.00 | 578.25 | 534.55 | 14,058 |
| 2022-08-26 | 582.50 | 582.50 | 572.00 | 576.75 | 533.17 | 17,054 |
| 2022-08-25 | 591.00 | 591.00 | 581.00 | 584.00 | 539.87 | 8,556 |
| 2022-08-24 | 593.75 | 610.00 | 585.00 | 588.00 | 543.57 | 12,572 |
| 2022-08-23 | 613.50 | 613.50 | 590.00 | 599.25 | 553.97 | 25,160 |
| 2022-08-22 | 613.25 | 622.00 | 612.50 | 621.50 | 574.54 | 19,078 |
| 2022-08-19 | 614.75 | 619.50 | 613.00 | 614.75 | 568.30 | 7,023 |
| 2022-08-18 | 613.75 | 621.50 | 613.50 | 613.75 | 567.37 | 4,355 |
| 2022-08-17 | 617.25 | 622.00 | 611.00 | 617.25 | 570.61 | 7,580 |
| 2022-08-16 | 624.00 | 630.50 | 613.00 | 614.75 | 568.30 | 11,235 |
| 2022-08-15 | 625.50 | 625.50 | 610.50 | 618.75 | 571.99 | 22,871 |
| 2022-08-12 | 622.00 | 622.00 | 611.50 | 620.50 | 573.61 | 70,208 |
| 2022-08-11 | 630.00 | 630.00 | 620.00 | 623.00 | 575.92 | 5,316 |
| 2022-08-10 | 635.75 | 635.75 | 624.00 | 635.75 | 587.71 | 29,046 |
| 2022-08-09 | 644.50 | 644.50 | 636.50 | 639.25 | 590.95 | 15,925 |
| 2022-08-08 | 656.25 | 656.25 | 646.50 | 656.25 | 606.66 | 6,503 |
| 2022-08-05 | 656.25 | 664.50 | 655.75 | 655.75 | 606.20 | 3,031 |
| 2022-08-04 | 666.00 | 667.50 | 655.00 | 656.25 | 606.66 | 1,292 |
| 2022-08-03 | 679.00 | 679.00 | 667.00 | 669.00 | 618.45 | 1,241 |
| 2022-08-02 | 675.75 | 684.50 | 666.00 | 677.25 | 626.07 | 7,902 |
| 2022-08-01 | 674.75 | 674.75 | 668.50 | 674.75 | 623.76 | 3,892 |
| 2022-07-29 | 665.00 | 675.34 | 665.00 | 671.75 | 620.99 | 6,370 |
| 2022-07-28 | 676.75 | 681.00 | 656.25 | 656.25 | 606.66 | 3,926 |
| 2022-07-27 | 664.00 | 675.00 | 664.00 | 670.25 | 619.60 | 4,059 |
| 2022-07-26 | 671.00 | 671.00 | 657.07 | 665.00 | 614.75 | 3,991 |
| 2022-07-25 | 665.50 | 669.00 | 663.00 | 665.50 | 615.21 | 3,709 |
| 2022-07-22 | 658.86 | 672.50 | 658.86 | 671.25 | 620.53 | 7,936 |
| 2022-07-21 | 668.50 | 668.50 | 654.50 | 664.00 | 613.83 | 14,149 |
| 2022-07-20 | 640.00 | 656.58 | 640.00 | 651.25 | 602.04 | 8,007 |
| 2022-07-19 | 618.50 | 638.50 | 618.50 | 634.25 | 586.32 | 5,964 |
| 2022-07-18 | 630.25 | 635.00 | 621.50 | 630.25 | 582.63 | 9,807 |
| 2022-07-15 | 615.25 | 625.50 | 611.00 | 624.50 | 577.31 | 10,971 |
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.