First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 939 |
| 2024-08-08 | 74.400 | 75.000 | 72.000 | 73.200 | 73.200 | 5,587 |
| 2024-08-07 | 74.400 | 76.000 | 74.400 | 76.000 | 76.000 | 104 |
| 2024-08-06 | 72.800 | 76.800 | 72.800 | 76.000 | 76.000 | 5,310 |
| 2024-08-05 | 75.000 | 75.000 | 70.200 | 70.200 | 70.200 | 4,360 |
| 2024-08-02 | 77.400 | 77.400 | 76.400 | 76.400 | 76.400 | 2,091 |
| 2024-08-01 | 77.200 | 77.200 | 77.200 | 77.200 | 77.200 | 1,234 |
| 2024-07-31 | 78.200 | 78.200 | 77.200 | 77.200 | 77.200 | 1,101 |
| 2024-07-30 | 77.200 | 78.400 | 77.200 | 78.400 | 78.400 | 1,526 |
| 2024-07-29 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 350 |
| 2024-07-26 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 15 |
| 2024-07-25 | 77.200 | 77.800 | 77.000 | 77.800 | 77.800 | 744 |
| 2024-07-24 | 78.000 | 78.000 | 77.000 | 77.000 | 77.000 | 1,669 |
| 2024-07-23 | 76.400 | 79.400 | 76.400 | 76.800 | 76.800 | 3,517 |
| 2024-07-22 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 1,000 |
| 2024-07-19 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2024-07-18 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 297 |
| 2024-07-17 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 42 |
| 2024-07-16 | 77.200 | 78.800 | 77.000 | 77.000 | 77.000 | 1,744 |
| 2024-07-15 | 76.600 | 77.800 | 76.600 | 76.600 | 76.600 | 4,769 |
| 2024-07-12 | 77.000 | 77.000 | 76.400 | 76.600 | 76.600 | 2,021 |
| 2024-07-11 | 76.800 | 77.000 | 76.600 | 77.000 | 77.000 | 2,657 |
| 2024-07-10 | 77.600 | 77.600 | 77.000 | 77.000 | 77.000 | 316 |
| 2024-07-09 | 76.800 | 77.600 | 76.800 | 77.600 | 77.600 | 22 |
| 2024-07-08 | 76.600 | 77.600 | 76.600 | 76.800 | 76.800 | 1,140 |
| 2024-07-05 | 77.400 | 78.000 | 76.800 | 77.200 | 77.200 | 3,160 |
| 2024-07-04 | 77.200 | 78.000 | 77.200 | 78.000 | 78.000 | 1,968 |
| 2024-07-03 | 78.400 | 78.800 | 77.200 | 77.200 | 77.200 | 1,788 |
| 2024-07-02 | 78.400 | 78.400 | 77.200 | 78.400 | 78.400 | 301 |
| 2024-07-01 | 77.200 | 78.000 | 77.200 | 77.800 | 77.800 | 336 |
| 2024-06-28 | 78.400 | 78.400 | 76.200 | 78.400 | 78.400 | 2,319 |
| 2024-06-27 | 78.600 | 79.800 | 78.400 | 78.600 | 78.600 | 724 |
| 2024-06-26 | 78.600 | 79.000 | 78.600 | 78.600 | 78.600 | 2,016 |
| 2024-06-25 | 79.400 | 79.400 | 79.000 | 79.000 | 79.000 | 26,554 |
| 2024-06-24 | 79.000 | 79.400 | 79.000 | 79.000 | 79.000 | 5,230 |
| 2024-06-21 | 78.600 | 78.600 | 78.600 | 78.600 | 78.600 | 1,397 |
| 2024-06-20 | 78.600 | 79.400 | 78.600 | 78.800 | 78.800 | 14,008 |
| 2024-06-19 | 79.200 | 79.200 | 78.600 | 79.000 | 79.000 | 1,167 |
| 2024-06-18 | 78.800 | 78.800 | 78.600 | 78.600 | 78.600 | 598 |
| 2024-06-17 | 78.800 | 79.200 | 78.800 | 79.200 | 79.200 | 2,564 |
| 2024-06-14 | 79.400 | 79.400 | 78.400 | 78.600 | 78.600 | 5,963 |
| 2024-06-13 | 78.600 | 79.400 | 78.200 | 79.200 | 79.200 | 1,356 |
| 2024-06-12 | 78.600 | 79.000 | 78.600 | 78.600 | 78.600 | 4,549 |
| 2024-06-11 | 78.800 | 79.000 | 78.600 | 79.000 | 79.000 | 7,336 |
| 2024-06-10 | 79.400 | 79.600 | 78.600 | 79.600 | 79.600 | 2,923 |
| 2024-06-07 | 78.600 | 79.400 | 78.600 | 79.400 | 79.400 | 559 |
| 2024-06-06 | 78.600 | 79.000 | 78.600 | 78.600 | 78.600 | 2,256 |
| 2024-06-04 | 79.600 | 79.600 | 78.600 | 78.600 | 78.600 | 1,544 |
| 2024-06-03 | 79.600 | 80.000 | 78.600 | 80.000 | 80.000 | 4,038 |
| 2024-05-31 | 79.200 | 79.600 | 78.400 | 78.600 | 78.600 | 1,626 |
| 2024-05-30 | 77.400 | 79.600 | 77.000 | 78.800 | 78.800 | 2,029 |
| 2024-05-29 | 78.000 | 78.400 | 77.400 | 77.400 | 77.400 | 590 |
| 2024-05-28 | 77.000 | 78.400 | 77.000 | 78.400 | 78.400 | 1,509 |
| 2024-05-27 | 78.600 | 78.600 | 77.200 | 77.200 | 77.200 | 990 |
| 2024-05-24 | 77.200 | 79.000 | 77.000 | 77.600 | 77.600 | 3,404 |
| 2024-05-23 | 76.200 | 76.800 | 76.200 | 76.800 | 76.800 | 1,251 |
| 2024-05-22 | 76.200 | 76.800 | 76.200 | 76.800 | 76.800 | 183 |
| 2024-05-21 | 77.600 | 77.600 | 75.000 | 76.000 | 76.000 | 1,917 |
| 2024-05-17 | 76.400 | 77.600 | 75.200 | 77.000 | 77.000 | 2,685 |
| 2024-05-16 | 77.000 | 77.600 | 76.200 | 76.800 | 76.800 | 1,884 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-26 | 0.9500 DKK |
| 2022-04-27 | 0.8500 DKK |
| 2021-04-28 | 0.7500 DKK |
| 2019-04-25 | 0.5300 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.