First Farms A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	78.200	78.400	77.000	78.400	78.400	4,299
2023-08-24	80.000	80.200	77.800	77.800	77.800	2,986
2023-08-23	79.800	80.000	78.000	80.000	80.000	1,675
2023-08-22	79.800	82.000	79.800	79.800	79.800	3,009
2023-08-21	79.800	80.000	79.800	80.000	80.000	3,041
2023-08-18	82.400	82.400	76.200	78.000	78.000	11,255
2023-08-17	80.600	82.000	79.800	79.800	79.800	5,501
2023-08-16	82.800	83.000	80.000	80.000	80.000	1,700
2023-08-15	81.400	81.400	81.400	81.400	81.400	0
2023-08-14	81.400	81.400	81.400	81.400	81.400	12
2023-08-11	82.000	82.800	82.000	82.800	82.800	1,434
2023-08-10	82.200	82.200	81.200	81.200	81.200	110
2023-08-09	81.400	81.400	81.400	81.400	81.400	841
2023-08-08	82.200	82.200	81.000	81.400	81.400	3,420
2023-08-07	83.000	83.000	82.200	82.200	82.200	281
2023-08-04	82.200	83.000	82.200	83.000	83.000	49
2023-08-03	83.400	83.400	83.000	83.000	83.000	497
2023-08-02	82.200	84.200	82.200	83.400	83.400	1,029
2023-08-01	83.400	83.400	82.200	83.000	83.000	1,386
2023-07-31	81.600	83.400	81.600	83.400	83.400	492
2023-07-28	83.200	83.200	81.200	81.200	81.200	3,010
2023-07-27	83.000	83.400	83.000	83.400	83.400	702
2023-07-26	83.600	83.600	83.000	83.000	83.000	317
2023-07-25	82.600	82.600	82.600	82.600	82.600	0
2023-07-24	83.800	83.800	82.600	82.600	82.600	338
2023-07-21	82.600	83.000	82.600	83.000	83.000	261
2023-07-20	83.600	83.600	83.600	83.600	83.600	1,163
2023-07-19	83.000	83.400	81.600	81.600	81.600	1,229
2023-07-18	83.600	83.800	83.000	83.000	83.000	1,308
2023-07-17	81.600	83.000	81.600	82.800	82.800	1,617
2023-07-14	80.600	80.600	80.600	80.600	80.600	5
2023-07-13	81.000	81.000	80.200	80.200	80.200	1,117
2023-07-12	80.600	80.600	80.200	80.400	80.400	1,366
2023-07-11	80.800	82.400	80.800	80.800	80.800	1,210
2023-07-10	81.400	81.800	80.600	81.000	81.000	357
2023-07-07	81.000	82.200	81.000	81.000	81.000	124
2023-07-06	81.000	82.400	81.000	81.000	81.000	1,448
2023-07-05	81.000	81.000	81.000	81.000	81.000	222
2023-07-04	81.400	81.400	81.000	81.000	81.000	354
2023-07-03	81.200	82.600	81.000	81.000	81.000	2,829
2023-06-30	83.000	83.200	80.400	83.200	83.200	2,273
2023-06-29	81.800	83.400	80.000	80.200	80.200	2,153
2023-06-28	81.200	83.200	81.200	81.800	81.800	1,539
2023-06-27	82.400	82.400	80.000	80.000	80.000	1,333
2023-06-26	82.200	83.600	82.200	83.600	83.600	232
2023-06-23	83.400	83.600	83.200	83.600	83.600	1,621
2023-06-22	82.800	83.600	82.600	83.400	83.400	1,303
2023-06-21	83.200	83.800	82.200	82.200	82.200	1,711
2023-06-20	83.800	83.800	83.200	83.200	83.200	768
2023-06-19	83.800	83.800	83.200	83.200	83.200	581
2023-06-16	84.000	84.000	82.200	83.800	83.800	2,029
2023-06-15	84.200	84.200	84.000	84.000	84.000	2,646
2023-06-14	84.200	85.000	84.200	84.200	84.200	1,608
2023-06-13	85.400	85.400	84.600	84.600	84.600	1,014
2023-06-12	84.800	85.400	84.800	85.000	85.000	1,271
2023-06-09	84.800	84.800	83.000	83.000	83.000	1,456
2023-06-08	82.200	83.000	82.200	83.000	83.000	236
2023-06-07	83.200	83.200	82.200	82.200	82.200	1,944
2023-06-06	83.200	83.800	83.200	83.200	83.200	1,154
2023-06-02	81.800	83.200	81.800	83.200	83.200	775

← NewerPage 14 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.