Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	629.50	634.50	618.00	620.50	573.61	5,054
2022-07-13	671.25	671.50	625.50	632.75	584.94	9,971
2022-07-12	681.50	682.00	668.50	670.75	620.07	7,665
2022-07-11	665.50	687.00	665.00	686.00	634.16	7,095
2022-07-08	679.25	682.00	660.00	668.50	617.99	7,737
2022-07-07	659.25	676.57	655.50	671.25	620.53	11,174
2022-07-06	659.25	664.50	645.04	650.25	601.11	8,425
2022-07-05	652.75	663.50	651.50	662.50	612.44	9,801
2022-07-04	643.00	671.50	643.00	670.75	620.07	10,646
2022-07-01	629.31	635.12	629.31	634.75	586.79	6,073
2022-06-30	613.00	635.00	613.00	627.50	580.08	12,390
2022-06-29	624.50	636.50	615.00	623.00	575.92	6,384
2022-06-28	623.50	633.00	623.50	624.50	577.31	13,594
2022-06-27	597.50	620.50	597.50	617.75	571.07	15,880
2022-06-24	595.75	602.50	590.75	590.75	546.11	27,908
2022-06-23	583.50	596.50	580.50	594.75	549.81	12,623
2022-06-22	591.75	598.00	580.50	583.00	538.95	10,935
2022-06-21	640.50	640.50	603.50	604.50	558.82	6,137
2022-06-20	610.00	636.00	610.00	634.25	586.32	11,530
2022-06-17	610.00	623.50	610.00	613.75	567.37	59,748
2022-06-16	620.50	629.50	614.50	620.00	573.15	46,276
2022-06-15	589.00	620.00	587.00	614.25	567.83	13,331
2022-06-14	582.50	591.25	579.50	591.25	546.57	10,586
2022-06-13	580.50	587.00	572.50	580.00	536.17	8,632
2022-06-10	588.50	588.50	579.00	580.50	536.63	24,787
2022-06-09	586.50	599.00	585.00	595.25	550.27	8,887
2022-06-08	602.50	604.00	582.50	584.50	540.33	10,465
2022-06-07	597.75	603.50	582.50	602.00	556.51	14,229
2022-06-06	616.25	616.25	616.25	616.25	569.68	0
2022-06-01	616.25	623.50	614.50	616.25	569.68	16,570
2022-05-31	615.75	624.00	612.00	624.00	576.85	4,468
2022-05-30	625.00	625.00	613.00	618.75	571.99	9,248
2022-05-27	630.25	635.00	620.00	625.50	578.23	20,463
2022-05-26	625.50	625.50	625.50	625.50	578.23	0
2022-05-25	634.75	635.50	625.50	625.50	578.23	7,394
2022-05-24	634.75	647.00	622.00	640.50	592.10	18,388
2022-05-23	614.25	626.00	603.00	621.50	574.54	12,830
2022-05-20	600.50	619.00	600.50	615.75	569.22	15,660
2022-05-19	587.00	597.50	586.00	594.75	549.81	13,048
2022-05-18	590.25	595.50	579.00	587.50	543.11	23,705
2022-05-17	590.75	590.75	590.75	590.75	546.11	0
2022-05-16	592.25	603.00	590.75	590.75	546.11	12,456
2022-05-13	594.75	597.00	582.00	594.25	549.35	17,001
2022-05-12	609.00	609.00	591.00	599.25	553.97	23,902
2022-05-11	621.00	626.50	610.00	620.50	573.61	20,080
2022-05-10	590.50	627.50	590.50	621.50	574.54	26,268
2022-05-09	596.75	607.50	586.00	604.00	558.36	13,632
2022-05-06	619.00	619.00	592.25	592.25	547.50	17,910
2022-05-05	638.00	638.00	624.99	627.50	580.08	13,698
2022-05-04	651.00	651.00	634.00	636.25	588.17	14,179
2022-05-03	633.25	643.50	631.00	642.50	593.95	18,528
2022-04-29	670.00	670.00	645.50	646.50	591.41	6,907
2022-04-28	643.61	667.00	643.61	660.00	603.76	13,579
2022-04-27	629.50	637.50	629.50	630.25	576.55	14,498
2022-04-26	637.25	641.00	634.00	637.25	582.95	8,053
2022-04-25	651.75	652.50	627.50	632.25	578.38	30,752
2022-04-22	647.50	666.50	647.50	661.00	604.68	23,819
2022-04-21	637.75	656.50	628.50	647.50	592.33	18,248
2022-04-20	643.00	643.00	630.50	636.25	582.04	20,495
2022-04-19	630.25	650.00	626.50	644.00	589.13	9,773

← NewerPage 19 of 22 · 1,261 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.