Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 571.50 | 571.50 | 565.50 | 570.25 | 549.46 | 6,411 |
| 2025-02-21 | 576.00 | 576.00 | 568.00 | 570.25 | 549.46 | 10,211 |
| 2025-02-20 | 566.50 | 576.00 | 566.50 | 573.25 | 552.35 | 8,579 |
| 2025-02-19 | 578.25 | 578.70 | 570.00 | 570.25 | 549.46 | 7,450 |
| 2025-02-18 | 584.00 | 598.50 | 581.00 | 583.00 | 561.74 | 26,892 |
| 2025-02-17 | 602.00 | 602.00 | 577.50 | 595.25 | 573.54 | 24,324 |
| 2025-02-14 | 624.00 | 629.50 | 617.00 | 624.00 | 601.25 | 5,456 |
| 2025-02-13 | 621.00 | 624.00 | 612.50 | 621.50 | 598.84 | 3,239 |
| 2025-02-12 | 616.50 | 616.50 | 609.00 | 609.00 | 586.79 | 1,930 |
| 2025-02-11 | 608.00 | 612.00 | 606.50 | 608.00 | 585.83 | 1,651 |
| 2025-02-10 | 609.00 | 612.50 | 607.50 | 609.00 | 586.79 | 2,872 |
| 2025-02-07 | 617.00 | 617.00 | 609.50 | 610.25 | 588.00 | 559 |
| 2025-02-06 | 616.75 | 629.00 | 613.00 | 616.75 | 594.26 | 11,995 |
| 2025-02-05 | 622.00 | 622.00 | 611.50 | 618.75 | 596.19 | 3,562 |
| 2025-02-04 | 617.75 | 626.00 | 615.00 | 617.75 | 595.22 | 14,528 |
| 2025-02-03 | 631.50 | 631.50 | 616.50 | 618.25 | 595.71 | 23,209 |
| 2025-01-31 | 652.00 | 652.00 | 646.50 | 650.75 | 627.02 | 414 |
| 2025-01-30 | 649.00 | 656.00 | 649.00 | 652.25 | 628.47 | 1,245 |
| 2025-01-29 | 648.00 | 648.00 | 628.00 | 641.00 | 617.63 | 3,548 |
| 2025-01-28 | 634.75 | 647.00 | 633.00 | 645.00 | 621.48 | 5,858 |
| 2025-01-27 | 633.00 | 633.00 | 622.50 | 626.50 | 603.66 | 1,869 |
| 2025-01-24 | 629.00 | 629.00 | 621.00 | 629.00 | 606.06 | 2,501 |
| 2025-01-23 | 621.00 | 636.50 | 620.00 | 629.50 | 606.55 | 4,552 |
| 2025-01-22 | 614.25 | 620.50 | 610.50 | 614.25 | 591.85 | 10,313 |
| 2025-01-21 | 609.00 | 616.00 | 609.00 | 612.75 | 590.41 | 1,426 |
| 2025-01-20 | 620.50 | 620.50 | 613.00 | 614.75 | 592.33 | 1,631 |
| 2025-01-17 | 621.00 | 624.00 | 616.00 | 621.00 | 598.36 | 1,094 |
| 2025-01-16 | 613.32 | 625.00 | 613.32 | 615.75 | 593.30 | 2,302 |
| 2025-01-15 | 610.00 | 615.00 | 610.00 | 611.25 | 588.96 | 1,079 |
| 2025-01-14 | 598.75 | 605.00 | 597.50 | 601.00 | 579.09 | 3,393 |
| 2025-01-13 | 608.50 | 608.50 | 598.00 | 604.00 | 581.98 | 2,381 |
| 2025-01-10 | 609.50 | 616.50 | 609.50 | 615.25 | 592.82 | 2,337 |
| 2025-01-09 | 609.50 | 629.50 | 609.50 | 623.00 | 600.28 | 2,052 |
| 2025-01-08 | 612.50 | 619.50 | 612.50 | 614.25 | 591.85 | 2,711 |
| 2025-01-07 | 613.75 | 619.00 | 593.50 | 611.75 | 589.44 | 6,827 |
| 2025-01-06 | 633.25 | 640.00 | 622.00 | 624.00 | 601.25 | 2,176 |
| 2025-01-03 | 638.00 | 638.00 | 634.00 | 637.25 | 614.01 | 313 |
| 2025-01-02 | 641.50 | 641.50 | 635.50 | 637.75 | 614.50 | 531 |
| 2024-12-31 | 629.50 | 629.50 | 629.50 | 629.50 | 606.55 | 0 |
| 2024-12-30 | 630.25 | 634.00 | 629.50 | 629.50 | 606.55 | 7,839 |
| 2024-12-27 | 627.50 | 631.00 | 627.50 | 628.00 | 605.10 | 630 |
| 2024-12-24 | 626.50 | 626.50 | 626.50 | 626.50 | 603.66 | 0 |
| 2024-12-23 | 626.50 | 632.00 | 626.50 | 626.50 | 603.66 | 1,581 |
| 2024-12-20 | 647.00 | 649.00 | 628.00 | 628.00 | 605.10 | 3,187 |
| 2024-12-19 | 647.00 | 653.00 | 647.00 | 647.00 | 623.41 | 1,094 |
| 2024-12-18 | 653.25 | 654.00 | 643.50 | 652.75 | 628.95 | 5,382 |
| 2024-12-17 | 658.00 | 658.00 | 645.00 | 647.50 | 623.89 | 898 |
| 2024-12-16 | 685.00 | 685.00 | 659.25 | 659.25 | 635.21 | 4,594 |
| 2024-12-13 | 685.00 | 694.00 | 682.50 | 685.00 | 660.02 | 2,454 |
| 2024-12-12 | 672.50 | 689.00 | 672.50 | 683.00 | 658.10 | 7,258 |
| 2024-12-11 | 658.75 | 668.00 | 657.50 | 667.00 | 642.68 | 5,468 |
| 2024-12-10 | 649.50 | 655.50 | 644.00 | 646.00 | 622.44 | 6,102 |
| 2024-12-09 | 660.50 | 660.50 | 653.50 | 660.50 | 636.42 | 3,619 |
| 2024-12-06 | 664.00 | 665.00 | 657.50 | 664.00 | 639.79 | 2,961 |
| 2024-12-05 | 663.00 | 663.00 | 649.50 | 654.25 | 630.39 | 5,060 |
| 2024-12-04 | 652.75 | 657.00 | 648.50 | 652.75 | 628.95 | 1,644 |
| 2024-12-03 | 650.75 | 656.50 | 649.50 | 650.75 | 627.02 | 4,342 |
| 2024-12-02 | 655.25 | 657.00 | 649.00 | 655.25 | 631.36 | 5,536 |
| 2024-11-29 | 651.00 | 656.00 | 651.00 | 654.25 | 630.39 | 1,121 |
| 2024-11-28 | 655.75 | 657.50 | 649.50 | 655.75 | 631.84 | 1,120 |
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.