First Farms A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	83.000	83.000	81.800	83.000	83.000	4,553
2023-05-31	82.800	83.800	82.600	83.000	83.000	9,000
2023-05-30	84.000	84.000	83.800	84.000	84.000	66
2023-05-26	84.000	84.000	82.800	82.800	82.800	1,145
2023-05-25	83.000	83.000	83.000	83.000	83.000	247
2023-05-24	83.800	84.000	83.000	83.000	83.000	508
2023-05-23	85.000	86.000	84.000	84.000	84.000	1,267
2023-05-22	84.000	84.000	84.000	84.000	84.000	317
2023-05-17	83.800	84.000	83.800	83.800	83.800	3,873
2023-05-16	83.000	83.800	83.000	83.800	83.800	1,111
2023-05-15	84.000	84.000	83.200	83.400	83.400	735
2023-05-12	83.200	84.000	83.000	84.000	84.000	778
2023-05-11	85.800	85.800	83.000	83.000	83.000	4,417
2023-05-10	85.400	85.800	85.400	85.800	85.800	533
2023-05-09	85.400	85.400	82.800	84.200	84.200	153
2023-05-08	85.200	85.400	84.000	85.400	85.400	1,986
2023-05-04	84.000	84.800	84.000	84.800	84.800	210
2023-05-03	84.800	84.800	84.600	84.600	84.600	270
2023-05-02	83.000	83.000	83.000	83.000	83.000	184
2023-05-01	82.600	83.000	82.600	83.000	83.000	46
2023-04-28	86.600	86.600	82.200	83.000	83.000	3,769
2023-04-27	85.800	85.800	85.600	85.600	85.600	655
2023-04-26	86.600	86.600	85.600	85.800	85.800	2,063
2023-04-25	86.400	86.400	86.000	86.400	85.450	707
2023-04-24	86.600	86.600	85.800	85.800	84.857	1,397
2023-04-21	85.800	86.400	85.800	86.400	85.450	400
2023-04-20	86.400	86.600	86.000	86.000	85.054	2,462
2023-04-19	87.400	88.000	86.600	87.000	86.043	4,872
2023-04-18	87.200	87.200	87.200	87.200	86.241	402
2023-04-17	87.400	87.400	86.200	87.200	86.241	1,121
2023-04-14	86.400	87.600	86.200	87.400	86.439	2,858
2023-04-13	87.000	87.800	86.200	87.400	86.439	952
2023-04-12	88.000	88.000	87.000	87.000	86.043	626
2023-04-11	88.000	88.000	86.400	86.400	85.450	593
2023-04-05	88.000	88.000	87.600	88.000	87.032	868
2023-04-04	87.400	88.600	87.400	88.000	87.032	406
2023-04-03	87.000	87.400	87.000	87.200	86.241	5,456
2023-03-31	87.000	87.600	87.000	87.400	86.439	2,313
2023-03-30	87.000	87.000	87.000	87.000	86.043	730
2023-03-29	86.800	87.000	86.000	86.200	85.252	788
2023-03-28	85.200	86.600	85.200	86.000	85.054	3,276
2023-03-27	89.000	89.000	85.400	85.400	84.461	3,034
2023-03-24	87.000	88.800	85.800	86.200	85.252	8,525
2023-03-23	86.000	88.000	86.000	88.000	87.032	4,416
2023-03-22	88.000	88.000	87.400	87.400	86.439	1,544
2023-03-21	85.400	87.200	85.400	86.200	85.252	682
2023-03-20	87.600	87.600	87.600	87.600	86.637	20
2023-03-17	87.400	87.600	87.400	87.600	86.637	169
2023-03-16	86.600	87.800	82.000	87.800	86.835	1,528
2023-03-15	87.000	88.200	86.400	86.600	85.648	342
2023-03-14	86.200	88.400	86.200	86.600	85.648	1,706
2023-03-13	89.400	89.400	86.000	86.200	85.252	5,131
2023-03-10	87.000	89.200	87.000	87.400	86.439	6,460
2023-03-09	88.400	89.200	87.200	87.200	86.241	451
2023-03-08	89.000	89.200	88.000	88.600	87.626	1,694
2023-03-07	89.000	89.600	89.000	89.000	88.021	7,143
2023-03-06	87.800	89.600	87.000	89.000	88.021	5,032
2023-03-03	88.000	89.000	86.400	87.800	86.835	2,985
2023-03-02	87.000	88.000	86.000	88.000	87.032	2,783
2023-03-01	86.000	88.000	86.000	87.800	86.835	9,077

← NewerPage 15 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.