Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	640.00	640.00	640.00	640.00	585.47	0
2022-04-13	640.00	640.00	626.00	640.00	585.47	6,080
2022-04-12	640.00	640.00	627.50	640.00	585.47	10,342
2022-04-11	639.25	644.00	633.50	639.25	584.78	9,200
2022-04-08	635.00	647.00	635.00	640.00	585.47	28,057
2022-04-07	619.25	629.50	619.00	628.00	574.49	23,215
2022-04-06	621.50	626.50	616.50	621.50	568.54	14,013
2022-04-05	630.25	631.50	618.00	630.25	576.55	15,919
2022-04-04	629.50	631.50	621.50	629.50	575.86	3,272
2022-04-01	600.00	632.50	599.00	626.50	573.12	9,044
2022-03-31	613.60	613.60	593.00	598.30	547.32	30,655
2022-03-30	611.20	622.60	609.23	620.10	567.26	13,969
2022-03-29	603.60	610.00	603.60	609.40	557.47	11,591
2022-03-28	595.60	607.40	595.60	600.00	548.87	11,564
2022-03-25	585.60	592.00	585.60	588.10	537.99	8,990
2022-03-24	581.80	581.80	574.20	577.60	528.38	15,904
2022-03-23	589.50	592.40	579.00	580.90	531.40	12,192
2022-03-22	596.10	596.10	585.00	586.80	536.80	22,455
2022-03-21	581.51	597.40	581.51	591.30	540.92	11,199
2022-03-18	581.10	582.40	568.60	580.70	531.22	20,964
2022-03-17	594.20	598.40	574.60	576.60	527.47	14,435
2022-03-16	573.30	593.80	567.00	592.20	541.74	21,185
2022-03-15	578.60	578.60	563.80	563.80	515.76	11,416
2022-03-14	572.00	585.60	572.00	583.10	533.41	9,801
2022-03-11	577.20	577.20	563.00	565.90	517.68	24,366
2022-03-10	555.20	565.00	549.27	562.80	514.84	24,848
2022-03-09	520.80	547.60	520.80	541.70	495.54	19,396
2022-03-08	523.20	532.80	507.40	508.35	465.03	36,125
2022-03-07	534.00	534.00	515.40	530.00	484.84	49,925
2022-03-04	568.00	568.00	546.80	554.40	507.16	16,387
2022-03-03	595.00	595.00	584.00	589.90	539.64	17,039
2022-03-02	592.20	600.60	592.20	599.70	548.60	21,820
2022-03-01	597.90	600.60	594.40	597.90	546.95	16,055
2022-02-28	601.00	602.40	594.20	601.00	549.79	15,274
2022-02-25	594.00	606.20	590.80	602.40	551.07	41,066
2022-02-24	604.00	604.00	584.20	586.20	536.25	56,996
2022-02-23	607.60	618.05	607.60	614.70	562.32	41,320
2022-02-22	626.60	626.60	599.20	605.10	553.54	34,311
2022-02-21	664.20	669.00	652.00	652.30	596.72	35,205
2022-02-18	673.00	677.20	658.20	663.10	606.60	21,001
2022-02-17	688.40	688.40	676.40	682.40	624.25	8,351
2022-02-16	681.20	685.00	679.20	681.20	623.16	16,194
2022-02-15	666.00	677.80	666.00	670.30	613.18	16,282
2022-02-14	652.10	663.80	651.00	661.30	604.95	18,406
2022-02-11	640.00	660.40	639.20	659.80	603.58	15,857
2022-02-10	644.30	649.20	643.29	644.30	589.40	113,727
2022-02-09	642.40	648.80	640.80	642.40	587.66	8,587
2022-02-08	643.00	650.60	636.11	643.00	588.21	17,122
2022-02-07	650.00	655.80	637.66	640.60	586.02	14,276
2022-02-04	629.90	646.74	627.49	637.90	583.55	8,491
2022-02-03	629.50	638.30	627.00	638.30	583.91	5,868
2022-02-02	627.20	635.20	625.20	627.20	573.76	8,524
2022-02-01	615.80	625.40	615.80	624.80	571.56	8,159
2022-01-31	612.30	613.60	606.73	612.30	560.13	14,310
2022-01-28	600.20	605.80	591.00	600.40	549.24	8,662
2022-01-27	578.40	602.00	575.20	595.80	545.03	8,263
2022-01-26	570.80	590.80	570.80	589.50	539.27	6,039
2022-01-25	564.10	574.60	562.20	564.30	516.22	12,488
2022-01-24	583.40	583.40	561.40	564.90	516.77	12,740
2022-01-21	580.10	591.00	573.20	588.30	538.17	19,395

← NewerPage 20 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.