First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 66.600 | 66.600 | 66.200 | 66.200 | 66.200 | 664 |
| 2024-02-13 | 66.600 | 66.600 | 66.600 | 66.600 | 66.600 | 30 |
| 2024-02-12 | 68.000 | 68.000 | 67.000 | 67.000 | 67.000 | 1,843 |
| 2024-02-09 | 67.800 | 67.800 | 67.600 | 67.800 | 67.800 | 801 |
| 2024-02-08 | 67.800 | 68.000 | 67.800 | 67.800 | 67.800 | 613 |
| 2024-02-07 | 67.600 | 68.600 | 67.600 | 68.000 | 68.000 | 3,074 |
| 2024-02-06 | 68.000 | 69.600 | 68.000 | 68.400 | 68.400 | 1,996 |
| 2024-02-05 | 69.600 | 69.800 | 68.000 | 69.600 | 69.600 | 1,815 |
| 2024-02-02 | 69.200 | 70.000 | 69.000 | 69.800 | 69.800 | 5,826 |
| 2024-02-01 | 68.000 | 69.800 | 67.800 | 69.800 | 69.800 | 3,889 |
| 2024-01-31 | 68.800 | 68.800 | 67.600 | 67.600 | 67.600 | 292 |
| 2024-01-30 | 68.000 | 68.800 | 68.000 | 68.000 | 68.000 | 1,166 |
| 2024-01-29 | 68.600 | 68.600 | 68.400 | 68.400 | 68.400 | 1,424 |
| 2024-01-26 | 68.400 | 68.400 | 68.200 | 68.400 | 68.400 | 2,980 |
| 2024-01-25 | 68.600 | 68.600 | 67.600 | 68.200 | 68.200 | 1,022 |
| 2024-01-24 | 67.400 | 68.600 | 67.400 | 68.200 | 68.200 | 2,932 |
| 2024-01-23 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 348 |
| 2024-01-22 | 67.200 | 68.600 | 67.200 | 67.400 | 67.400 | 316 |
| 2024-01-19 | 67.400 | 67.400 | 67.200 | 67.200 | 67.200 | 1,111 |
| 2024-01-18 | 67.200 | 68.600 | 66.400 | 68.600 | 68.600 | 2,077 |
| 2024-01-17 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 1,475 |
| 2024-01-16 | 69.000 | 69.000 | 67.400 | 68.200 | 68.200 | 2,169 |
| 2024-01-15 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 64 |
| 2024-01-12 | 69.600 | 69.600 | 67.600 | 67.600 | 67.600 | 750 |
| 2024-01-11 | 69.800 | 69.800 | 67.400 | 69.800 | 69.800 | 2,031 |
| 2024-01-10 | 66.800 | 69.800 | 66.600 | 69.800 | 69.800 | 8,667 |
| 2024-01-09 | 67.600 | 67.600 | 66.800 | 66.800 | 66.800 | 4,814 |
| 2024-01-08 | 67.400 | 67.600 | 67.400 | 67.400 | 67.400 | 1,703 |
| 2024-01-05 | 68.000 | 68.000 | 67.400 | 67.400 | 67.400 | 4,127 |
| 2024-01-04 | 67.400 | 68.000 | 67.400 | 68.000 | 68.000 | 766 |
| 2024-01-03 | 69.600 | 69.600 | 67.400 | 67.400 | 67.400 | 205 |
| 2024-01-02 | 67.200 | 67.400 | 66.600 | 67.400 | 67.400 | 3,390 |
| 2023-12-29 | 67.000 | 70.400 | 66.600 | 67.600 | 67.600 | 2,128 |
| 2023-12-28 | 68.800 | 68.800 | 65.400 | 66.600 | 66.600 | 7,844 |
| 2023-12-27 | 68.600 | 69.000 | 68.600 | 68.800 | 68.800 | 2,833 |
| 2023-12-22 | 70.800 | 70.800 | 68.600 | 68.600 | 68.600 | 9,221 |
| 2023-12-21 | 69.800 | 70.800 | 69.000 | 70.800 | 70.800 | 13,164 |
| 2023-12-20 | 69.000 | 69.000 | 68.800 | 68.800 | 68.800 | 7,407 |
| 2023-12-19 | 69.600 | 69.600 | 69.000 | 69.000 | 69.000 | 499 |
| 2023-12-18 | 69.800 | 69.800 | 68.000 | 69.000 | 69.000 | 4,951 |
| 2023-12-15 | 68.000 | 70.000 | 67.800 | 70.000 | 70.000 | 21,554 |
| 2023-12-14 | 66.600 | 68.000 | 66.600 | 67.800 | 67.800 | 9,549 |
| 2023-12-13 | 66.400 | 66.600 | 66.400 | 66.400 | 66.400 | 3,202 |
| 2023-12-12 | 66.600 | 66.600 | 66.000 | 66.400 | 66.400 | 208 |
| 2023-12-11 | 66.000 | 66.600 | 66.000 | 66.600 | 66.600 | 331 |
| 2023-12-08 | 66.800 | 66.800 | 64.600 | 66.000 | 66.000 | 61,130 |
| 2023-12-07 | 66.600 | 68.000 | 66.400 | 68.000 | 68.000 | 3,806 |
| 2023-12-06 | 66.600 | 69.800 | 66.600 | 67.000 | 67.000 | 1,703 |
| 2023-12-05 | 67.200 | 68.000 | 66.600 | 67.200 | 67.200 | 2,747 |
| 2023-12-04 | 70.000 | 71.600 | 68.400 | 68.800 | 68.800 | 1,128 |
| 2023-12-01 | 69.400 | 70.000 | 67.200 | 70.000 | 70.000 | 6,891 |
| 2023-11-30 | 69.000 | 69.000 | 66.600 | 67.800 | 67.800 | 2,429 |
| 2023-11-29 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 1,282 |
| 2023-11-28 | 70.200 | 70.200 | 70.000 | 70.000 | 70.000 | 2,310 |
| 2023-11-27 | 67.600 | 71.200 | 67.600 | 71.200 | 71.200 | 160 |
| 2023-11-24 | 70.000 | 71.200 | 69.600 | 69.600 | 69.600 | 709 |
| 2023-11-23 | 70.000 | 70.800 | 70.000 | 70.000 | 70.000 | 3,400 |
| 2023-11-22 | 70.000 | 70.200 | 70.000 | 70.200 | 70.200 | 1,981 |
| 2023-11-21 | 71.600 | 72.600 | 71.200 | 71.200 | 71.200 | 4,041 |
| 2023-11-20 | 71.600 | 72.200 | 71.000 | 71.000 | 71.000 | 3,670 |
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.