P/f Bakkafrost historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	476.60	480.00	470.60	480.00	474.66	98,086
2026-02-04	466.80	477.80	460.60	477.80	472.48	240,244
2026-02-03	456.00	463.60	450.40	463.00	457.85	110,903
2026-02-02	464.00	464.00	451.60	453.60	448.55	119,664
2026-01-30	468.60	468.80	462.00	464.20	459.03	273,958
2026-01-29	456.60	469.40	456.60	468.60	463.38	144,848
2026-01-28	452.00	459.80	447.60	457.60	452.51	91,935
2026-01-27	446.40	455.80	436.20	448.20	443.21	202,180
2026-01-26	441.00	447.20	439.20	447.20	442.22	89,053
2026-01-23	450.80	454.00	439.00	442.80	437.87	216,388
2026-01-22	468.00	471.40	457.80	457.80	452.70	193,524
2026-01-21	460.20	461.40	450.00	460.00	454.88	119,539
2026-01-20	456.20	463.40	456.20	461.00	455.87	100,844
2026-01-19	465.60	471.20	458.20	459.00	453.89	152,304
2026-01-16	477.80	479.20	470.20	476.40	471.10	91,544
2026-01-15	468.60	480.00	463.60	479.20	473.87	214,479
2026-01-14	477.20	477.20	451.20	469.00	463.78	293,250
2026-01-13	480.00	485.60	477.20	477.20	471.89	115,008
2026-01-12	477.60	484.00	477.60	480.00	474.66	91,143
2026-01-09	488.20	491.40	475.40	475.40	470.11	142,231
2026-01-08	492.00	496.40	486.00	488.80	483.36	123,972
2026-01-07	494.00	497.80	490.20	494.40	488.90	78,689
2026-01-06	510.50	512.00	491.00	493.20	487.71	183,131
2026-01-05	518.00	520.00	505.50	509.50	503.83	61,837
2026-01-02	514.50	522.50	512.50	517.50	511.74	31,982
2025-12-30	508.00	521.00	508.00	516.50	510.75	43,606
2025-12-29	513.00	518.00	509.00	513.50	507.78	62,088
2025-12-23	516.00	520.50	512.00	512.00	506.30	37,291
2025-12-22	522.00	526.00	514.50	518.00	512.23	63,878
2025-12-19	515.00	524.50	513.00	521.00	515.20	219,295
2025-12-18	505.50	514.00	503.50	514.00	508.28	111,544
2025-12-17	509.50	514.00	505.50	505.50	499.87	106,327
2025-12-16	500.00	511.50	497.80	507.00	501.36	127,064
2025-12-15	486.80	503.50	486.00	500.00	494.43	85,871
2025-12-12	488.60	494.80	485.80	487.80	482.37	78,264
2025-12-11	480.60	495.60	478.40	490.00	484.55	135,483
2025-12-10	485.00	489.00	477.20	482.40	477.03	63,451
2025-12-09	484.60	493.00	483.60	487.20	481.78	80,026
2025-12-08	486.40	488.40	480.80	488.40	482.96	53,144
2025-12-05	490.00	491.00	483.60	486.60	481.18	53,872
2025-12-04	483.40	490.00	479.00	490.00	484.55	56,871
2025-12-03	474.80	485.00	473.20	484.80	479.40	98,168
2025-12-02	474.80	478.00	470.00	472.20	466.94	73,069
2025-12-01	469.40	477.20	466.00	474.20	468.92	150,523
2025-11-28	468.40	475.00	464.20	464.80	459.63	115,682
2025-11-27	459.00	468.60	457.80	466.80	461.60	53,553
2025-11-26	459.60	463.20	454.00	460.00	454.88	72,423
2025-11-25	450.00	456.00	450.00	455.60	450.53	76,645
2025-11-24	455.60	458.40	449.00	453.00	447.96	72,304
2025-11-21	452.80	456.00	450.20	453.80	448.75	67,398
2025-11-20	463.80	463.80	453.60	457.80	452.70	67,053
2025-11-19	455.40	463.00	455.40	461.00	455.87	99,759
2025-11-18	462.80	463.40	454.20	454.20	449.14	100,803
2025-11-17	471.60	474.40	466.20	466.20	461.01	78,329
2025-11-14	483.80	485.80	471.40	474.00	468.72	97,358
2025-11-13	498.00	498.20	482.60	487.00	481.58	92,534
2025-11-12	498.40	502.50	492.00	497.80	492.26	67,556
2025-11-11	497.00	501.50	496.60	501.50	495.92	45,285
2025-11-10	495.00	498.20	490.60	497.40	491.86	67,688
2025-11-07	496.20	498.80	494.20	496.00	490.48	79,824

← NewerPage 4 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	5.0564 DKK
2025-05-02	13.3735 DKK
2024-05-02	13.6879 DKK
2023-05-02	15.6274 DKK
2022-05-02	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.