Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 486.20 | 486.20 | 475.80 | 478.70 | 473.41 | 6,075 |
| 2025-05-21 | 483.00 | 494.40 | 483.00 | 494.25 | 488.79 | 141,062 |
| 2025-05-20 | 506.50 | 506.50 | 491.00 | 503.50 | 497.93 | 11,030 |
| 2025-05-19 | 502.50 | 507.75 | 495.10 | 499.15 | 493.63 | 1,748 |
| 2025-05-16 | 506.97 | 512.50 | 506.97 | 508.50 | 502.88 | 6,483 |
| 2025-05-15 | 498.15 | 510.00 | 494.80 | 502.50 | 496.95 | 15,610 |
| 2025-05-14 | 495.00 | 501.00 | 495.00 | 500.05 | 494.52 | 5,247 |
| 2025-05-13 | 495.00 | 500.70 | 495.00 | 500.70 | 495.16 | 5,412 |
| 2025-05-12 | 498.70 | 499.80 | 492.60 | 498.60 | 493.09 | 7,297 |
| 2025-05-09 | 489.90 | 500.50 | 489.40 | 497.60 | 492.10 | 5,941 |
| 2025-05-08 | 494.70 | 494.70 | 488.20 | 494.70 | 489.23 | 1,090 |
| 2025-05-07 | 489.00 | 493.60 | 487.70 | 489.00 | 483.59 | 2,803 |
| 2025-05-06 | 486.00 | 496.00 | 486.00 | 495.15 | 489.68 | 12,765 |
| 2025-05-02 | 510.00 | 510.00 | 500.50 | 505.05 | 499.47 | 8,737 |
| 2025-05-01 | 520.50 | 520.50 | 520.50 | 520.50 | 501.52 | 0 |
| 2025-04-30 | 521.00 | 526.75 | 518.50 | 520.50 | 501.52 | 2,579 |
| 2025-04-29 | 522.50 | 522.50 | 517.50 | 522.50 | 503.45 | 4,542 |
| 2025-04-28 | 513.25 | 513.25 | 505.00 | 513.25 | 494.53 | 8,326 |
| 2025-04-25 | 516.50 | 516.50 | 500.75 | 504.05 | 485.67 | 11,598 |
| 2025-04-24 | 518.25 | 518.25 | 512.00 | 517.75 | 498.87 | 6,039 |
| 2025-04-23 | 517.75 | 527.00 | 514.50 | 525.50 | 506.34 | 7,362 |
| 2025-04-22 | 507.95 | 515.00 | 491.20 | 496.80 | 478.68 | 2,479 |
| 2025-04-17 | 502.95 | 502.95 | 502.95 | 502.95 | 484.61 | 0 |
| 2025-04-16 | 498.15 | 515.00 | 496.51 | 502.95 | 484.61 | 1,427 |
| 2025-04-15 | 502.95 | 504.00 | 501.75 | 502.95 | 484.61 | 927 |
| 2025-04-14 | 500.70 | 500.70 | 495.20 | 500.70 | 482.44 | 3,299 |
| 2025-04-11 | 492.90 | 497.40 | 483.40 | 494.35 | 476.32 | 4,598 |
| 2025-04-10 | 491.40 | 491.40 | 482.20 | 486.50 | 468.76 | 1,100 |
| 2025-04-09 | 476.90 | 477.00 | 468.80 | 472.00 | 454.79 | 1,408 |
| 2025-04-08 | 471.10 | 479.40 | 466.00 | 477.90 | 460.47 | 4,070 |
| 2025-04-07 | 461.70 | 476.50 | 453.70 | 476.50 | 459.12 | 4,714 |
| 2025-04-04 | 487.50 | 491.80 | 479.00 | 485.90 | 468.18 | 2,569 |
| 2025-04-03 | 470.50 | 483.80 | 468.00 | 483.80 | 466.16 | 7,063 |
| 2025-04-02 | 498.70 | 500.00 | 483.40 | 483.40 | 465.77 | 37,890 |
| 2025-04-01 | 492.40 | 492.40 | 484.00 | 490.80 | 472.90 | 5,415 |
| 2025-03-31 | 497.40 | 497.40 | 489.00 | 491.25 | 473.34 | 3,277 |
| 2025-03-28 | 511.00 | 511.00 | 493.10 | 497.70 | 479.55 | 5,669 |
| 2025-03-27 | 517.25 | 519.00 | 513.50 | 517.25 | 498.39 | 2,597 |
| 2025-03-26 | 528.50 | 528.50 | 522.50 | 523.00 | 503.93 | 6,264 |
| 2025-03-25 | 536.00 | 536.00 | 530.50 | 534.75 | 515.25 | 590 |
| 2025-03-24 | 540.00 | 542.00 | 532.50 | 540.00 | 520.31 | 509 |
| 2025-03-21 | 539.25 | 541.00 | 536.50 | 539.25 | 519.59 | 6,629 |
| 2025-03-20 | 551.00 | 551.00 | 539.80 | 541.00 | 521.27 | 2,744 |
| 2025-03-19 | 549.50 | 549.50 | 541.50 | 541.50 | 521.75 | 9,215 |
| 2025-03-18 | 544.50 | 544.50 | 540.00 | 540.00 | 520.31 | 7,544 |
| 2025-03-17 | 538.50 | 538.50 | 533.00 | 535.75 | 516.21 | 32,437 |
| 2025-03-14 | 523.50 | 533.50 | 523.00 | 530.75 | 511.40 | 4,574 |
| 2025-03-13 | 526.50 | 526.50 | 521.50 | 526.50 | 507.30 | 2,913 |
| 2025-03-12 | 536.00 | 536.00 | 528.00 | 529.50 | 510.19 | 6,801 |
| 2025-03-11 | 541.00 | 541.00 | 535.00 | 538.25 | 518.62 | 4,037 |
| 2025-03-10 | 541.00 | 541.00 | 528.50 | 541.00 | 521.27 | 6,375 |
| 2025-03-07 | 537.75 | 542.00 | 537.75 | 537.75 | 518.14 | 4,172 |
| 2025-03-06 | 550.25 | 553.50 | 536.00 | 541.50 | 521.75 | 10,543 |
| 2025-03-05 | 548.50 | 548.50 | 542.00 | 548.50 | 528.50 | 7,775 |
| 2025-03-04 | 553.75 | 556.50 | 542.50 | 553.75 | 533.56 | 11,552 |
| 2025-03-03 | 562.00 | 568.00 | 551.00 | 551.75 | 531.63 | 12,462 |
| 2025-02-28 | 562.50 | 569.00 | 561.00 | 562.50 | 541.99 | 9,825 |
| 2025-02-27 | 570.25 | 571.50 | 563.50 | 570.25 | 549.46 | 5,046 |
| 2025-02-26 | 567.50 | 574.00 | 566.00 | 567.50 | 546.81 | 58,724 |
| 2025-02-25 | 565.00 | 569.50 | 562.50 | 563.50 | 542.95 | 10,717 |
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.