Bakkafrost P/F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 649.00 | 657.00 | 649.00 | 654.75 | 630.88 | 2,118 |
| 2024-11-26 | 655.02 | 655.02 | 645.00 | 649.50 | 625.82 | 2,479 |
| 2024-11-25 | 655.00 | 670.00 | 655.00 | 668.00 | 643.64 | 4,141 |
| 2024-11-22 | 650.00 | 662.00 | 650.00 | 660.50 | 636.42 | 2,240 |
| 2024-11-21 | 648.00 | 648.00 | 634.50 | 647.50 | 623.89 | 2,064 |
| 2024-11-20 | 641.00 | 647.00 | 634.00 | 641.00 | 617.63 | 2,280 |
| 2024-11-19 | 633.75 | 641.00 | 633.00 | 633.75 | 610.64 | 2,138 |
| 2024-11-18 | 648.50 | 653.00 | 638.00 | 639.25 | 615.94 | 1,721 |
| 2024-11-15 | 640.00 | 644.50 | 637.00 | 644.50 | 621.00 | 7,423 |
| 2024-11-14 | 643.00 | 645.50 | 635.50 | 643.00 | 619.55 | 868 |
| 2024-11-13 | 651.25 | 652.50 | 645.00 | 651.25 | 627.50 | 1,969 |
| 2024-11-12 | 649.00 | 658.50 | 647.00 | 658.25 | 634.25 | 935 |
| 2024-11-11 | 654.25 | 656.50 | 648.00 | 654.25 | 630.39 | 981 |
| 2024-11-08 | 644.00 | 651.00 | 644.00 | 649.00 | 625.33 | 1,483 |
| 2024-11-07 | 640.00 | 644.00 | 638.50 | 640.00 | 616.66 | 371 |
| 2024-11-06 | 649.50 | 659.50 | 640.00 | 649.50 | 625.82 | 2,380 |
| 2024-11-05 | 632.00 | 653.00 | 632.00 | 650.25 | 626.54 | 7,205 |
| 2024-11-04 | 664.50 | 664.50 | 646.00 | 664.50 | 640.27 | 3,459 |
| 2024-11-01 | 666.00 | 666.50 | 656.25 | 656.25 | 632.32 | 4,868 |
| 2024-10-31 | 654.75 | 664.00 | 652.50 | 660.50 | 636.42 | 4,312 |
| 2024-10-30 | 665.50 | 668.50 | 652.00 | 665.00 | 640.75 | 2,973 |
| 2024-10-29 | 663.50 | 664.50 | 654.25 | 654.25 | 630.39 | 2,625 |
| 2024-10-28 | 652.75 | 662.50 | 650.00 | 662.00 | 637.86 | 1,543 |
| 2024-10-25 | 646.50 | 653.50 | 645.00 | 646.50 | 622.93 | 2,085 |
| 2024-10-24 | 646.00 | 653.75 | 646.00 | 653.75 | 629.91 | 1,801 |
| 2024-10-23 | 641.00 | 647.50 | 640.00 | 641.00 | 617.63 | 1,338 |
| 2024-10-22 | 650.75 | 653.00 | 641.00 | 641.00 | 617.63 | 2,226 |
| 2024-10-21 | 657.75 | 663.50 | 648.00 | 648.00 | 624.37 | 2,091 |
| 2024-10-18 | 661.00 | 674.00 | 661.00 | 662.50 | 638.34 | 1,655 |
| 2024-10-17 | 662.00 | 672.80 | 662.00 | 670.25 | 645.81 | 1,988 |
| 2024-10-16 | 652.75 | 661.50 | 652.00 | 659.25 | 635.21 | 3,085 |
| 2024-10-15 | 655.00 | 655.00 | 644.50 | 654.75 | 630.88 | 2,134 |
| 2024-10-14 | 651.75 | 657.50 | 641.50 | 651.75 | 627.98 | 1,684 |
| 2024-10-11 | 645.00 | 655.00 | 638.00 | 653.75 | 629.91 | 4,991 |
| 2024-10-10 | 639.25 | 649.00 | 639.00 | 648.00 | 624.37 | 5,239 |
| 2024-10-09 | 617.00 | 639.00 | 617.00 | 631.25 | 608.23 | 5,457 |
| 2024-10-08 | 602.50 | 605.00 | 594.00 | 601.00 | 579.09 | 1,166 |
| 2024-10-07 | 595.50 | 609.50 | 595.50 | 600.50 | 578.60 | 4,531 |
| 2024-10-04 | 615.00 | 624.50 | 615.00 | 616.25 | 593.78 | 3,122 |
| 2024-10-03 | 625.00 | 627.50 | 601.00 | 618.75 | 596.19 | 7,989 |
| 2024-10-02 | 605.50 | 623.50 | 605.00 | 605.00 | 582.94 | 18,946 |
| 2024-10-01 | 609.00 | 626.00 | 609.00 | 623.50 | 600.76 | 6,176 |
| 2024-09-30 | 598.75 | 609.00 | 590.50 | 607.50 | 585.35 | 991 |
| 2024-09-27 | 597.75 | 603.00 | 595.00 | 602.00 | 580.05 | 737 |
| 2024-09-26 | 586.50 | 603.50 | 583.00 | 602.00 | 580.05 | 1,702 |
| 2024-09-25 | 583.00 | 588.50 | 581.50 | 586.50 | 565.11 | 1,495 |
| 2024-09-24 | 587.00 | 592.00 | 580.00 | 587.00 | 565.60 | 2,563 |
| 2024-09-23 | 588.00 | 598.00 | 588.00 | 590.75 | 569.21 | 1,509 |
| 2024-09-20 | 592.75 | 595.00 | 589.50 | 592.75 | 571.14 | 2,526 |
| 2024-09-19 | 586.00 | 593.00 | 586.00 | 587.00 | 565.60 | 3,059 |
| 2024-09-18 | 587.50 | 588.00 | 583.20 | 587.50 | 566.08 | 264 |
| 2024-09-17 | 588.50 | 592.50 | 583.50 | 588.50 | 567.04 | 2,197 |
| 2024-09-16 | 584.50 | 595.00 | 584.00 | 592.75 | 571.14 | 964 |
| 2024-09-13 | 583.00 | 587.50 | 583.00 | 583.00 | 561.74 | 105 |
| 2024-09-12 | 584.50 | 592.00 | 584.50 | 590.75 | 569.21 | 1,415 |
| 2024-09-11 | 593.00 | 593.00 | 586.00 | 586.50 | 565.11 | 898 |
| 2024-09-10 | 608.50 | 609.00 | 586.00 | 591.25 | 569.69 | 1,622 |
| 2024-09-09 | 593.00 | 609.50 | 593.00 | 606.50 | 584.38 | 4,006 |
| 2024-09-06 | 588.00 | 595.00 | 583.00 | 587.50 | 566.08 | 9,345 |
| 2024-09-05 | 582.50 | 594.00 | 576.50 | 588.50 | 567.04 | 3,466 |
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.