Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 498.25 | 501.00 | 497.40 | 498.25 | 492.74 | 4,294 |
| 2025-11-10 | 495.35 | 497.26 | 493.40 | 495.35 | 489.87 | 3,800 |
| 2025-11-07 | 497.60 | 500.50 | 494.40 | 497.60 | 492.10 | 14,590 |
| 2025-11-06 | 501.70 | 503.50 | 496.20 | 501.15 | 495.61 | 22,992 |
| 2025-11-05 | 489.00 | 505.00 | 489.00 | 501.60 | 496.06 | 15,002 |
| 2025-11-04 | 468.70 | 497.60 | 465.60 | 484.10 | 478.75 | 36,546 |
| 2025-11-03 | 465.00 | 465.00 | 462.20 | 465.00 | 459.86 | 2,450 |
| 2025-10-31 | 470.40 | 470.40 | 465.60 | 466.20 | 461.05 | 2,151 |
| 2025-10-30 | 477.10 | 478.80 | 466.20 | 470.30 | 465.10 | 5,668 |
| 2025-10-29 | 479.70 | 484.20 | 478.00 | 479.70 | 474.40 | 9,187 |
| 2025-10-28 | 486.90 | 488.00 | 479.40 | 480.40 | 475.09 | 1,073 |
| 2025-10-27 | 488.45 | 489.40 | 482.00 | 482.00 | 476.67 | 4,750 |
| 2025-10-24 | 484.30 | 488.20 | 479.60 | 484.30 | 478.95 | 25,458 |
| 2025-10-23 | 480.20 | 484.00 | 479.00 | 480.20 | 474.89 | 1,900 |
| 2025-10-22 | 484.50 | 484.50 | 480.20 | 484.50 | 479.14 | 6,913 |
← NewerPage 5 of 5 · 255 trading days
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.