First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 81.600 | 82.000 | 80.200 | 81.200 | 80.307 | 3,269 |
| 2022-12-02 | 80.800 | 80.800 | 79.200 | 80.200 | 79.318 | 905 |
| 2022-12-01 | 79.400 | 80.800 | 79.400 | 80.800 | 79.912 | 1,302 |
| 2022-11-30 | 81.000 | 81.000 | 79.600 | 81.000 | 80.109 | 1,285 |
| 2022-11-29 | 81.200 | 81.200 | 79.200 | 81.000 | 80.109 | 966 |
| 2022-11-28 | 81.000 | 81.000 | 79.200 | 81.000 | 80.109 | 2,981 |
| 2022-11-25 | 80.000 | 81.600 | 80.000 | 80.000 | 79.120 | 770 |
| 2022-11-24 | 80.400 | 81.600 | 80.000 | 80.000 | 79.120 | 2,605 |
| 2022-11-23 | 76.600 | 82.000 | 76.600 | 81.000 | 80.109 | 17,326 |
| 2022-11-22 | 75.000 | 76.600 | 74.200 | 75.800 | 74.967 | 5,913 |
| 2022-11-21 | 75.000 | 75.200 | 74.200 | 75.200 | 74.373 | 3,021 |
| 2022-11-18 | 75.000 | 75.000 | 74.600 | 74.600 | 73.780 | 930 |
| 2022-11-17 | 74.600 | 75.000 | 74.600 | 75.000 | 74.175 | 1,818 |
| 2022-11-16 | 74.000 | 74.600 | 74.000 | 74.600 | 73.780 | 244 |
| 2022-11-15 | 74.000 | 74.000 | 74.000 | 74.000 | 73.186 | 495 |
| 2022-11-14 | 75.400 | 75.400 | 73.000 | 74.600 | 73.780 | 1,446 |
| 2022-11-11 | 75.200 | 75.400 | 73.000 | 75.400 | 74.571 | 3,656 |
| 2022-11-10 | 73.200 | 75.200 | 73.200 | 75.200 | 74.373 | 1,880 |
| 2022-11-09 | 74.400 | 74.400 | 73.200 | 73.800 | 72.989 | 5,484 |
| 2022-11-08 | 74.400 | 75.400 | 74.000 | 75.400 | 74.571 | 2,180 |
| 2022-11-07 | 75.000 | 75.800 | 75.000 | 75.000 | 74.175 | 2,095 |
| 2022-11-04 | 75.000 | 75.000 | 74.000 | 75.000 | 74.175 | 739 |
| 2022-11-03 | 76.000 | 76.000 | 75.000 | 75.800 | 74.967 | 1,710 |
| 2022-11-02 | 73.000 | 75.000 | 72.200 | 75.000 | 74.175 | 9,408 |
| 2022-11-01 | 72.800 | 72.800 | 71.600 | 71.800 | 71.011 | 2,973 |
| 2022-10-31 | 73.000 | 73.000 | 72.200 | 72.800 | 72.000 | 3,436 |
| 2022-10-28 | 72.000 | 72.000 | 71.400 | 72.000 | 71.208 | 1,206 |
| 2022-10-27 | 73.000 | 73.000 | 72.000 | 73.000 | 72.197 | 2,482 |
| 2022-10-26 | 72.000 | 73.200 | 72.000 | 73.200 | 72.395 | 385 |
| 2022-10-25 | 73.000 | 73.000 | 72.000 | 72.000 | 71.208 | 350 |
| 2022-10-24 | 72.000 | 73.200 | 71.400 | 73.200 | 72.395 | 951 |
| 2022-10-21 | 72.800 | 72.800 | 72.800 | 72.800 | 72.000 | 274 |
| 2022-10-20 | 72.800 | 72.800 | 72.800 | 72.800 | 72.000 | 0 |
| 2022-10-19 | 72.800 | 72.800 | 72.800 | 72.800 | 72.000 | 0 |
| 2022-10-18 | 72.800 | 73.000 | 71.400 | 72.800 | 72.000 | 1,238 |
| 2022-10-17 | 72.200 | 72.800 | 71.200 | 72.800 | 72.000 | 1,480 |
| 2022-10-14 | 72.000 | 72.400 | 72.000 | 72.400 | 71.604 | 186 |
| 2022-10-13 | 72.000 | 72.000 | 71.200 | 71.200 | 70.417 | 1,004 |
| 2022-10-12 | 72.000 | 72.000 | 72.000 | 72.000 | 71.208 | 577 |
| 2022-10-11 | 71.800 | 72.800 | 71.800 | 72.800 | 72.000 | 9 |
| 2022-10-10 | 73.000 | 73.200 | 70.600 | 71.800 | 71.011 | 432 |
| 2022-10-07 | 73.000 | 74.000 | 71.200 | 72.200 | 71.406 | 8,746 |
| 2022-10-06 | 73.200 | 73.800 | 73.000 | 73.000 | 72.197 | 886 |
| 2022-10-05 | 72.000 | 74.000 | 72.000 | 73.000 | 72.197 | 611 |
| 2022-10-04 | 74.800 | 74.800 | 72.000 | 72.000 | 71.208 | 247 |
| 2022-10-03 | 75.000 | 75.000 | 71.400 | 72.000 | 71.208 | 849 |
| 2022-09-30 | 76.000 | 76.000 | 72.000 | 75.000 | 74.175 | 122 |
| 2022-09-29 | 72.800 | 76.000 | 72.000 | 76.000 | 75.164 | 7,972 |
| 2022-09-28 | 71.200 | 72.800 | 71.000 | 72.800 | 72.000 | 13,577 |
| 2022-09-27 | 74.000 | 74.000 | 73.000 | 73.000 | 72.197 | 4,770 |
| 2022-09-26 | 73.400 | 73.800 | 69.800 | 73.800 | 72.989 | 2,712 |
| 2022-09-23 | 76.600 | 78.800 | 69.600 | 73.400 | 72.593 | 13,612 |
| 2022-09-22 | 77.000 | 77.000 | 76.600 | 77.000 | 76.153 | 949 |
| 2022-09-21 | 79.000 | 79.000 | 76.600 | 77.000 | 76.153 | 2,616 |
| 2022-09-20 | 79.800 | 79.800 | 76.200 | 76.200 | 75.362 | 859 |
| 2022-09-19 | 79.000 | 79.600 | 74.400 | 79.000 | 78.131 | 820 |
| 2022-09-16 | 74.400 | 79.000 | 74.400 | 79.000 | 78.131 | 6,646 |
| 2022-09-15 | 75.000 | 75.000 | 74.000 | 74.000 | 73.186 | 1,800 |
| 2022-09-14 | 74.000 | 74.600 | 74.000 | 74.600 | 73.780 | 1,630 |
| 2022-09-13 | 77.000 | 77.000 | 75.200 | 75.200 | 74.373 | 1,711 |
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.