Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 438.40 | 438.40 | 433.40 | 433.40 | 428.61 | 4,851 |
| 2025-08-14 | 430.30 | 434.40 | 430.30 | 430.30 | 425.54 | 14,561 |
| 2025-08-13 | 433.60 | 433.60 | 425.80 | 426.40 | 421.69 | 12,366 |
| 2025-08-12 | 435.80 | 445.00 | 435.80 | 437.50 | 432.66 | 4,733 |
| 2025-08-11 | 448.40 | 449.60 | 443.00 | 448.40 | 443.44 | 4,899 |
| 2025-08-08 | 444.10 | 448.60 | 443.20 | 444.10 | 439.19 | 8,740 |
| 2025-08-07 | 432.60 | 441.40 | 432.60 | 441.40 | 436.52 | 9,530 |
| 2025-08-06 | 430.10 | 435.40 | 427.80 | 430.10 | 425.35 | 2,797 |
| 2025-08-05 | 423.10 | 430.80 | 421.40 | 429.10 | 424.36 | 5,703 |
| 2025-08-04 | 421.90 | 425.60 | 418.60 | 421.90 | 417.24 | 15,300 |
| 2025-08-01 | 415.00 | 424.40 | 415.00 | 420.30 | 415.65 | 8,996 |
| 2025-07-31 | 415.10 | 417.40 | 413.20 | 415.10 | 410.51 | 5,534 |
| 2025-07-30 | 422.70 | 429.80 | 415.00 | 416.20 | 411.60 | 159,052 |
| 2025-07-29 | 425.60 | 426.20 | 420.20 | 425.60 | 420.90 | 5,488 |
| 2025-07-28 | 431.50 | 433.60 | 423.20 | 425.40 | 420.70 | 26,956 |
| 2025-07-25 | 432.60 | 435.80 | 424.80 | 426.20 | 421.49 | 14,419 |
| 2025-07-24 | 424.20 | 438.40 | 420.60 | 436.90 | 432.07 | 7,743 |
| 2025-07-23 | 420.50 | 424.40 | 418.50 | 420.50 | 415.85 | 10,404 |
| 2025-07-22 | 408.80 | 418.00 | 407.40 | 415.50 | 410.91 | 26,035 |
| 2025-07-21 | 392.40 | 413.20 | 391.00 | 410.60 | 406.06 | 16,647 |
| 2025-07-18 | 397.50 | 398.40 | 388.80 | 397.70 | 393.30 | 5,487 |
| 2025-07-17 | 397.10 | 403.60 | 395.00 | 403.40 | 398.94 | 14,913 |
| 2025-07-16 | 424.10 | 424.10 | 398.00 | 400.00 | 395.58 | 29,415 |
| 2025-07-15 | 471.50 | 483.00 | 471.20 | 477.90 | 472.62 | 1,858 |
| 2025-07-14 | 456.80 | 468.80 | 456.80 | 462.90 | 457.78 | 7,311 |
| 2025-07-11 | 455.10 | 460.00 | 453.60 | 455.10 | 450.07 | 7,315 |
| 2025-07-10 | 457.60 | 458.00 | 451.00 | 451.00 | 446.01 | 6,616 |
| 2025-07-09 | 453.50 | 458.00 | 448.20 | 453.50 | 448.49 | 3,732 |
| 2025-07-08 | 459.20 | 460.80 | 444.40 | 452.30 | 447.30 | 12,163 |
| 2025-07-07 | 464.00 | 465.00 | 456.60 | 457.00 | 451.95 | 6,858 |
| 2025-07-04 | 464.40 | 465.60 | 463.50 | 464.40 | 459.27 | 9,603 |
| 2025-07-03 | 466.60 | 467.60 | 463.00 | 466.60 | 461.44 | 13,517 |
| 2025-07-02 | 455.20 | 470.60 | 455.20 | 466.60 | 461.44 | 12,695 |
| 2025-07-01 | 453.00 | 453.00 | 447.30 | 447.30 | 442.36 | 5,878 |
| 2025-06-30 | 454.60 | 454.60 | 451.20 | 454.30 | 449.28 | 2,797 |
| 2025-06-27 | 449.10 | 456.20 | 449.10 | 455.30 | 450.27 | 7,977 |
| 2025-06-26 | 446.90 | 449.20 | 446.00 | 446.90 | 441.96 | 21,174 |
| 2025-06-25 | 448.00 | 452.20 | 446.30 | 448.00 | 443.05 | 7,827 |
| 2025-06-24 | 450.00 | 450.90 | 442.20 | 446.10 | 441.17 | 13,824 |
| 2025-06-23 | 446.40 | 446.40 | 441.40 | 445.50 | 440.58 | 10,489 |
| 2025-06-20 | 448.20 | 448.20 | 440.20 | 448.20 | 443.25 | 1,622 |
| 2025-06-19 | 435.80 | 446.60 | 435.80 | 443.60 | 438.70 | 2,039 |
| 2025-06-18 | 440.00 | 440.00 | 436.40 | 436.70 | 431.87 | 10,811 |
| 2025-06-17 | 460.40 | 460.40 | 443.20 | 445.50 | 440.58 | 7,935 |
| 2025-06-16 | 457.80 | 462.80 | 456.80 | 457.80 | 452.74 | 7,022 |
| 2025-06-13 | 462.10 | 462.10 | 457.60 | 458.00 | 452.94 | 9,506 |
| 2025-06-12 | 468.70 | 469.20 | 460.40 | 461.90 | 456.79 | 5,390 |
| 2025-06-11 | 475.40 | 476.20 | 470.30 | 475.40 | 470.14 | 11,965 |
| 2025-06-10 | 470.50 | 479.40 | 469.80 | 478.30 | 473.01 | 7,870 |
| 2025-06-09 | 475.00 | 475.00 | 475.00 | 475.00 | 469.75 | 0 |
| 2025-06-06 | 470.00 | 477.00 | 470.00 | 475.00 | 469.75 | 3,769 |
| 2025-06-05 | 471.30 | 471.60 | 461.80 | 464.40 | 459.27 | 7,566 |
| 2025-06-04 | 469.70 | 476.50 | 468.80 | 476.50 | 471.23 | 9,704 |
| 2025-06-03 | 473.40 | 473.40 | 468.60 | 468.90 | 463.72 | 7,404 |
| 2025-06-02 | 476.00 | 476.00 | 465.60 | 470.70 | 465.50 | 10,636 |
| 2025-05-30 | 481.40 | 481.40 | 475.00 | 479.30 | 474.00 | 7,122 |
| 2025-05-29 | 483.20 | 483.20 | 483.20 | 483.20 | 477.86 | 0 |
| 2025-05-28 | 483.20 | 497.00 | 477.80 | 483.20 | 477.86 | 1,163 |
| 2025-05-27 | 483.20 | 492.40 | 482.80 | 483.20 | 477.86 | 3,065 |
| 2025-05-23 | 477.37 | 488.00 | 477.37 | 485.90 | 480.53 | 2,620 |
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.