Bakkafrost P/F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	573.30	582.60	571.84	581.30	531.77	8,306
2022-01-19	587.80	587.80	575.00	575.70	526.65	12,990
2022-01-18	581.10	582.50	570.00	582.50	532.87	14,464
2022-01-17	579.80	589.60	576.20	588.30	538.17	4,953
2022-01-14	578.00	588.53	577.40	578.40	529.12	8,352
2022-01-13	585.00	585.00	577.80	585.00	535.15	14,883
2022-01-12	586.80	586.80	576.40	580.50	531.04	4,115
2022-01-11	568.80	584.20	568.00	577.40	528.20	13,557
2022-01-10	568.00	568.00	562.71	568.00	519.60	19,493
2022-01-07	559.10	566.40	555.00	559.10	511.46	22,473
2022-01-06	573.20	573.20	546.80	554.20	506.98	23,502
2022-01-05	583.60	583.60	575.00	578.20	528.93	19,105
2022-01-04	587.80	598.80	578.20	579.40	530.03	12,147
2021-12-31	582.70	582.70	582.70	582.70	533.05	0
2021-12-30	582.70	585.20	580.00	582.70	533.05	10,815
2021-12-29	586.40	586.40	579.00	581.30	531.77	7,254
2021-12-24	572.10	572.10	572.10	572.10	523.35	0
2021-12-23	572.30	578.00	569.60	572.10	523.35	5,346
2021-12-22	562.20	566.40	558.00	562.20	514.30	9,642
2021-12-21	542.00	565.60	542.00	564.50	516.40	22,030
2021-12-20	531.40	552.00	523.60	531.60	486.30	18,378
2021-12-17	605.60	605.60	597.20	601.40	550.16	20,148
2021-12-16	600.80	609.40	596.80	609.40	557.47	16,625
2021-12-15	595.60	595.60	583.80	593.40	542.84	4,634
2021-12-14	608.00	609.80	593.80	598.90	547.87	3,397
2021-12-13	611.20	616.40	608.00	608.00	556.19	11,936
2021-12-10	610.80	612.57	608.80	610.80	558.75	102,940
2021-12-09	620.90	621.60	609.80	611.40	559.30	5,970
2021-12-08	618.40	624.80	615.80	618.40	565.71	14,860
2021-12-07	603.20	618.20	603.20	610.80	558.75	9,888
2021-12-06	600.20	600.20	593.00	593.80	543.20	18,513
2021-12-03	593.60	593.60	593.60	593.60	543.02	19,588
2021-12-02	592.40	599.00	592.40	592.40	541.92	10,479
2021-12-01	597.50	602.40	594.80	597.50	546.59	3,374
2021-11-30	603.40	603.40	592.80	594.80	544.12	27,519
2021-11-29	607.50	612.80	603.60	607.50	555.74	12,746
2021-11-26	606.30	618.00	605.70	605.70	554.09	9,711
2021-11-25	621.70	621.70	613.00	621.70	568.73	8,010
2021-11-24	627.40	636.60	620.60	625.60	572.29	18,769
2021-11-23	635.20	635.20	625.20	627.60	574.12	8,013
2021-11-22	653.50	654.00	638.40	643.60	588.76	13,919
2021-11-19	645.50	652.80	644.00	645.50	590.50	35,283
2021-11-18	641.20	648.00	639.40	641.20	586.56	11,889
2021-11-17	653.80	653.80	639.10	639.10	584.64	8,866
2021-11-16	660.90	660.95	658.00	660.90	604.59	4,183
2021-11-15	662.40	662.40	654.10	654.10	598.36	10,202
2021-11-12	661.10	662.00	648.20	660.70	604.40	7,821
2021-11-11	648.00	662.40	634.00	658.40	602.30	13,791
2021-11-10	653.00	653.00	637.60	645.10	590.13	21,280
2021-11-09	675.00	676.40	651.80	654.50	598.73	125,240
2021-11-08	758.90	767.20	758.90	758.90	694.23	964
2021-11-05	753.00	760.60	753.00	753.00	688.84	2,805
2021-11-04	770.80	770.80	751.40	752.20	688.11	12,016
2021-11-03	769.60	771.60	766.20	769.60	704.02	14,414
2021-11-02	774.00	774.00	765.60	772.50	706.68	19,774
2021-11-01	781.10	790.00	777.20	782.30	715.64	9,855
2021-10-29	780.90	790.40	778.40	780.90	714.36	8,063
2021-10-28	790.30	797.00	776.40	777.40	711.16	4,601
2021-10-27	776.20	792.80	774.80	787.60	720.49	35,533
2021-10-26	767.50	778.60	767.50	767.50	702.10	1,492

← NewerPage 21 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.