First Farms A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	71.600	71.600	71.400	71.600	71.600	1,079
2023-11-16	72.600	72.600	71.200	71.200	71.200	378
2023-11-15	71.400	73.000	71.400	72.600	72.600	2,027
2023-11-14	71.400	71.400	71.200	71.200	71.200	600
2023-11-13	71.200	71.200	71.200	71.200	71.200	61
2023-11-10	71.200	71.200	71.200	71.200	71.200	711
2023-11-09	72.200	72.200	71.000	71.200	71.200	226
2023-11-08	71.200	71.200	71.200	71.200	71.200	125
2023-11-07	72.600	72.600	70.000	70.400	70.400	4,253
2023-11-06	73.800	73.800	72.000	72.000	72.000	3,012
2023-11-03	73.800	73.800	73.800	73.800	73.800	269
2023-11-02	72.000	73.600	72.000	73.600	73.600	3,659
2023-11-01	70.600	72.000	70.600	71.800	71.800	6,938
2023-10-31	71.000	71.800	70.800	70.800	70.800	2,590
2023-10-30	71.800	71.800	70.800	71.800	71.800	600
2023-10-27	71.600	71.800	70.400	71.800	71.800	1,731
2023-10-26	71.800	72.600	71.600	71.600	71.600	1,026
2023-10-25	72.600	72.600	71.800	71.800	71.800	1,855
2023-10-24	71.800	72.600	71.800	72.600	72.600	195
2023-10-23	73.800	73.800	71.600	71.600	71.600	1,120
2023-10-20	73.000	73.400	73.000	73.000	73.000	1,616
2023-10-19	72.200	73.000	71.800	73.000	73.000	608
2023-10-18	75.000	75.000	72.400	74.000	74.000	1,357
2023-10-17	73.600	73.600	72.000	73.600	73.600	597
2023-10-16	73.200	73.200	73.200	73.200	73.200	0
2023-10-13	75.000	75.000	73.200	73.200	73.200	555
2023-10-12	80.000	80.000	73.600	74.000	74.000	2,778
2023-10-11	73.600	80.000	73.600	80.000	80.000	2,148
2023-10-10	73.800	75.000	73.000	73.000	73.000	3,017
2023-10-09	72.800	72.800	72.800	72.800	72.800	0
2023-10-06	73.000	73.000	72.800	72.800	72.800	3,139
2023-10-05	72.400	73.600	72.400	73.000	73.000	4,208
2023-10-04	72.800	72.800	72.400	72.400	72.400	1,110
2023-10-03	73.200	73.200	72.000	72.000	72.000	49
2023-10-02	72.200	73.000	71.800	72.800	72.800	5,717
2023-09-29	73.000	74.000	72.000	72.000	72.000	1,354
2023-09-28	72.000	72.800	71.800	72.800	72.800	1,387
2023-09-27	73.000	73.000	72.000	72.800	72.800	745
2023-09-26	73.200	73.200	72.000	73.200	73.200	748
2023-09-25	73.200	73.200	72.200	73.200	73.200	742
2023-09-22	73.400	73.400	72.400	72.400	72.400	1,939
2023-09-21	73.400	73.400	72.400	73.000	73.000	1,383
2023-09-20	72.600	73.600	72.600	73.600	73.600	2,653
2023-09-19	73.200	73.200	72.600	72.600	72.600	576
2023-09-18	74.400	74.400	73.000	73.200	73.200	3,058
2023-09-15	74.600	74.800	74.000	74.000	74.000	472
2023-09-14	74.800	74.800	73.600	74.000	74.000	1,937
2023-09-13	74.800	75.400	73.600	75.000	75.000	3,249
2023-09-12	73.200	74.800	73.200	74.800	74.800	1,440
2023-09-11	74.200	74.200	73.200	73.200	73.200	2,271
2023-09-08	76.200	76.200	73.600	74.200	74.200	835
2023-09-07	76.400	77.000	76.200	76.200	76.200	1,501
2023-09-06	76.800	76.800	73.200	76.800	76.800	1,589
2023-09-05	75.000	76.800	73.200	76.800	76.800	3,141
2023-09-04	76.200	76.200	75.000	76.200	76.200	977
2023-09-01	77.000	77.000	74.000	75.000	75.000	2,389
2023-08-31	75.000	77.200	74.800	76.200	76.200	2,104
2023-08-30	78.000	78.000	74.800	77.400	77.400	3,590
2023-08-29	77.000	78.600	75.200	77.600	77.600	3,609
2023-08-28	78.400	78.400	74.800	75.000	75.000	7,033

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.