First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 76.800 | 77.000 | 75.200 | 77.000 | 76.153 | 1,469 |
| 2022-09-09 | 75.800 | 76.000 | 75.200 | 75.400 | 74.571 | 1,800 |
| 2022-09-08 | 75.000 | 76.000 | 74.800 | 76.000 | 75.164 | 4,917 |
| 2022-09-07 | 75.000 | 76.000 | 75.000 | 75.000 | 74.175 | 2,181 |
| 2022-09-06 | 77.200 | 77.200 | 77.200 | 77.200 | 76.351 | 0 |
| 2022-09-05 | 74.400 | 78.200 | 74.400 | 77.200 | 76.351 | 1,211 |
| 2022-09-02 | 75.000 | 78.800 | 74.800 | 74.800 | 73.978 | 5,622 |
| 2022-09-01 | 77.400 | 77.400 | 75.000 | 75.000 | 74.175 | 6,116 |
| 2022-08-31 | 79.000 | 79.000 | 76.800 | 77.400 | 76.549 | 2,394 |
| 2022-08-30 | 76.200 | 79.600 | 76.200 | 79.200 | 78.329 | 526 |
| 2022-08-29 | 80.000 | 80.000 | 76.000 | 79.000 | 78.131 | 1,819 |
| 2022-08-26 | 79.400 | 79.800 | 79.400 | 79.800 | 78.923 | 1,003 |
| 2022-08-25 | 79.600 | 79.600 | 77.400 | 79.400 | 78.527 | 2,135 |
| 2022-08-24 | 80.000 | 81.400 | 79.000 | 79.800 | 78.923 | 13,617 |
| 2022-08-23 | 77.000 | 79.400 | 77.000 | 77.800 | 76.945 | 2,549 |
| 2022-08-22 | 79.400 | 79.400 | 79.000 | 79.400 | 78.527 | 3,399 |
| 2022-08-19 | 80.400 | 80.400 | 79.600 | 79.600 | 78.725 | 1,896 |
| 2022-08-18 | 79.600 | 80.800 | 79.600 | 80.800 | 79.912 | 769 |
| 2022-08-17 | 81.400 | 81.400 | 81.400 | 81.400 | 80.505 | 0 |
| 2022-08-16 | 81.600 | 81.600 | 79.600 | 81.400 | 80.505 | 1,505 |
| 2022-08-15 | 81.000 | 81.600 | 79.600 | 81.600 | 80.703 | 3,455 |
| 2022-08-12 | 81.400 | 81.400 | 79.600 | 80.800 | 79.912 | 469 |
| 2022-08-11 | 81.400 | 81.400 | 79.400 | 80.600 | 79.714 | 419 |
| 2022-08-10 | 79.400 | 80.800 | 78.400 | 80.800 | 79.912 | 10,557 |
| 2022-08-09 | 78.600 | 78.600 | 78.400 | 78.400 | 77.538 | 591 |
| 2022-08-08 | 80.000 | 80.000 | 78.400 | 78.400 | 77.538 | 3,925 |
| 2022-08-05 | 79.200 | 80.000 | 79.000 | 79.200 | 78.329 | 3,024 |
| 2022-08-04 | 79.200 | 80.000 | 79.200 | 79.200 | 78.329 | 3,186 |
| 2022-08-03 | 79.600 | 80.800 | 79.200 | 79.200 | 78.329 | 5,639 |
| 2022-08-02 | 79.600 | 79.600 | 79.200 | 79.400 | 78.527 | 1,174 |
| 2022-08-01 | 81.000 | 81.000 | 79.200 | 79.600 | 78.725 | 1,108 |
| 2022-07-29 | 80.200 | 81.000 | 80.200 | 80.200 | 79.318 | 1,080 |
| 2022-07-28 | 78.600 | 80.000 | 78.600 | 80.000 | 79.120 | 6,431 |
| 2022-07-27 | 82.000 | 83.000 | 78.600 | 80.000 | 79.120 | 9,238 |
| 2022-07-26 | 80.800 | 80.800 | 80.600 | 80.600 | 79.714 | 594 |
| 2022-07-25 | 81.600 | 81.600 | 80.000 | 81.000 | 80.109 | 5,879 |
| 2022-07-22 | 81.600 | 81.600 | 80.400 | 80.400 | 79.516 | 170 |
| 2022-07-21 | 81.400 | 81.600 | 80.400 | 81.600 | 80.703 | 1,329 |
| 2022-07-20 | 81.200 | 81.600 | 81.200 | 81.600 | 80.703 | 1,950 |
| 2022-07-19 | 81.000 | 81.600 | 81.000 | 81.600 | 80.703 | 88 |
| 2022-07-18 | 80.200 | 82.000 | 80.000 | 81.600 | 80.703 | 6,205 |
| 2022-07-15 | 82.000 | 82.000 | 81.800 | 82.000 | 81.098 | 720 |
| 2022-07-14 | 81.200 | 81.800 | 79.000 | 80.600 | 79.714 | 3,511 |
| 2022-07-13 | 82.400 | 82.400 | 81.600 | 81.600 | 80.703 | 1,185 |
| 2022-07-12 | 82.600 | 82.600 | 80.400 | 82.400 | 81.494 | 7,866 |
| 2022-07-11 | 83.000 | 83.000 | 81.800 | 82.600 | 81.692 | 1,203 |
| 2022-07-08 | 80.400 | 82.600 | 80.400 | 82.600 | 81.692 | 1,310 |
| 2022-07-07 | 80.200 | 83.600 | 80.200 | 83.600 | 82.681 | 4,436 |
| 2022-07-06 | 81.000 | 81.000 | 81.000 | 81.000 | 80.109 | 0 |
| 2022-07-05 | 82.600 | 82.600 | 80.200 | 81.000 | 80.109 | 54 |
| 2022-07-04 | 81.400 | 83.000 | 80.200 | 83.000 | 82.087 | 533 |
| 2022-07-01 | 81.000 | 81.600 | 81.000 | 81.600 | 80.703 | 1,632 |
| 2022-06-30 | 80.000 | 80.600 | 79.200 | 80.600 | 79.714 | 2,673 |
| 2022-06-29 | 80.800 | 80.800 | 80.000 | 80.000 | 79.120 | 708 |
| 2022-06-28 | 80.000 | 80.800 | 80.000 | 80.800 | 79.912 | 693 |
| 2022-06-27 | 82.800 | 82.800 | 80.000 | 80.800 | 79.912 | 1,140 |
| 2022-06-24 | 81.600 | 81.600 | 81.000 | 81.600 | 80.703 | 5,366 |
| 2022-06-23 | 81.000 | 81.000 | 81.000 | 81.000 | 80.109 | 2,538 |
| 2022-06-22 | 80.000 | 80.000 | 79.800 | 80.000 | 79.120 | 125 |
| 2022-06-21 | 81.600 | 81.600 | 81.000 | 81.000 | 80.109 | 482 |
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.