P/f Bakkafrost historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 503.00 | 508.00 | 494.60 | 496.80 | 491.27 | 103,975 |
| 2025-11-05 | 488.80 | 505.00 | 488.80 | 500.50 | 494.93 | 205,448 |
| 2025-11-04 | 463.60 | 499.80 | 462.20 | 485.20 | 479.80 | 359,136 |
| 2025-11-03 | 464.20 | 465.80 | 460.00 | 465.00 | 459.82 | 84,743 |
| 2025-10-31 | 469.20 | 471.00 | 464.00 | 464.60 | 459.43 | 84,611 |
| 2025-10-30 | 477.00 | 477.00 | 465.20 | 465.20 | 460.02 | 86,408 |
| 2025-10-29 | 478.00 | 484.20 | 475.20 | 479.20 | 473.87 | 96,686 |
| 2025-10-28 | 488.00 | 488.00 | 478.00 | 478.80 | 473.47 | 62,376 |
| 2025-10-27 | 488.00 | 488.00 | 481.60 | 486.00 | 480.59 | 47,535 |
| 2025-10-24 | 485.00 | 488.20 | 478.60 | 488.20 | 482.77 | 86,981 |
| 2025-10-23 | 479.20 | 484.00 | 479.00 | 484.00 | 478.61 | 73,348 |
← NewerPage 5 of 5 · 251 trading days
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.