First Farms A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	87.000	87.000	85.600	86.000	85.054	4,147
2023-02-27	84.000	87.000	83.000	86.800	85.846	12,529
2023-02-24	82.000	85.000	82.000	84.000	83.076	9,567
2023-02-23	79.800	82.000	79.800	82.000	81.098	3,035
2023-02-22	80.800	80.800	80.600	80.600	79.714	761
2023-02-21	80.200	80.800	79.400	80.800	79.912	3,255
2023-02-20	79.600	80.000	79.600	80.000	79.120	1,996
2023-02-17	80.000	80.000	79.800	79.800	78.923	886
2023-02-16	79.800	80.200	79.800	80.200	79.318	2,386
2023-02-15	80.200	80.200	79.800	79.800	78.923	1,068
2023-02-14	81.000	81.000	80.200	80.200	79.318	1,162
2023-02-13	80.600	81.400	80.600	81.000	80.109	341
2023-02-10	80.400	81.400	80.200	80.600	79.714	873
2023-02-09	81.000	81.400	80.200	81.400	80.505	3,076
2023-02-08	81.400	81.800	81.000	81.000	80.109	3,523
2023-02-07	81.800	81.800	81.200	81.800	80.901	1,202
2023-02-06	81.800	81.800	81.600	81.800	80.901	2,656
2023-02-03	81.600	82.000	80.400	82.000	81.098	9,304
2023-02-02	79.400	81.600	78.200	80.600	79.714	5,662
2023-02-01	78.200	79.400	78.200	78.400	77.538	829
2023-01-31	79.600	79.600	78.200	78.200	77.340	217
2023-01-30	78.000	79.800	78.000	79.800	78.923	592
2023-01-27	79.000	80.400	78.000	78.000	77.142	4,912
2023-01-26	81.000	81.000	78.400	80.600	79.714	10,884
2023-01-25	82.000	82.000	80.800	81.000	80.109	2,291
2023-01-24	81.400	81.600	81.000	81.600	80.703	5,359
2023-01-23	78.600	82.000	78.600	81.400	80.505	19,202
2023-01-20	78.200	78.200	78.000	78.000	77.142	302
2023-01-19	78.800	78.800	78.800	78.800	77.934	253
2023-01-18	79.000	79.000	77.400	79.000	78.131	1,701
2023-01-17	77.400	79.600	77.400	78.000	77.142	1,192
2023-01-16	78.200	79.600	77.400	77.400	76.549	1,398
2023-01-13	80.000	80.000	77.800	77.800	76.945	908
2023-01-12	78.400	78.400	77.600	77.600	76.747	2,499
2023-01-11	78.200	79.600	78.000	78.000	77.142	3,196
2023-01-10	81.600	81.600	78.200	78.200	77.340	666
2023-01-09	82.000	82.000	79.000	81.600	80.703	2,890
2023-01-06	78.400	82.600	78.200	82.600	81.692	2,191
2023-01-05	78.000	78.400	78.000	78.200	77.340	6,920
2023-01-04	77.800	78.000	77.800	78.000	77.142	2,356
2023-01-03	77.600	78.200	77.600	77.800	76.945	5,410
2023-01-02	77.200	78.600	77.200	77.200	76.351	6,508
2022-12-30	77.400	78.800	77.200	77.200	76.351	1,183
2022-12-29	78.200	78.200	77.200	77.200	76.351	1,274
2022-12-28	77.800	78.200	77.800	78.000	77.142	3,065
2022-12-27	77.400	78.000	77.400	77.800	76.945	1,677
2022-12-23	79.000	79.000	77.600	78.000	77.142	2,163
2022-12-22	77.000	79.200	77.000	77.600	76.747	1,787
2022-12-21	80.000	80.000	77.200	78.400	77.538	5,961
2022-12-20	77.400	78.000	77.400	77.600	76.747	1,500
2022-12-19	77.400	78.200	77.200	77.400	76.549	2,750
2022-12-16	78.600	79.800	77.200	77.200	76.351	6,020
2022-12-15	80.000	80.000	80.000	80.000	79.120	2
2022-12-14	80.000	80.000	78.400	78.400	77.538	1,705
2022-12-13	80.000	80.200	78.400	80.000	79.120	601
2022-12-12	80.200	80.200	79.000	80.000	79.120	5,976
2022-12-09	79.200	81.000	79.200	81.000	80.109	418
2022-12-08	80.000	80.000	79.600	80.000	79.120	556
2022-12-07	80.200	80.200	79.000	80.200	79.318	890
2022-12-06	81.600	81.600	79.400	80.200	79.318	2,285

← NewerPage 16 of 21 · 1,249 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.