First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 80.400 | 83.000 | 80.000 | 80.000 | 79.120 | 2,714 |
| 2022-06-17 | 80.200 | 82.000 | 80.200 | 80.200 | 79.318 | 3,065 |
| 2022-06-16 | 80.600 | 80.600 | 80.400 | 80.400 | 79.516 | 575 |
| 2022-06-15 | 80.000 | 82.000 | 80.000 | 81.800 | 80.901 | 1,836 |
| 2022-06-14 | 84.000 | 84.000 | 78.000 | 80.000 | 79.120 | 3,137 |
| 2022-06-13 | 83.200 | 84.200 | 83.000 | 83.000 | 82.087 | 2,229 |
| 2022-06-10 | 83.200 | 84.200 | 83.200 | 83.200 | 82.285 | 1,696 |
| 2022-06-09 | 84.200 | 85.000 | 84.000 | 84.200 | 83.274 | 2,173 |
| 2022-06-08 | 85.000 | 85.000 | 84.400 | 85.000 | 84.065 | 4,677 |
| 2022-06-07 | 86.800 | 86.800 | 85.000 | 85.000 | 84.065 | 8,735 |
| 2022-06-03 | 84.000 | 84.800 | 83.800 | 84.400 | 83.472 | 2,222 |
| 2022-06-02 | 84.600 | 85.400 | 84.200 | 84.200 | 83.274 | 5,310 |
| 2022-06-01 | 86.000 | 86.000 | 84.000 | 85.000 | 84.065 | 4,208 |
| 2022-05-31 | 88.400 | 88.400 | 84.000 | 86.000 | 85.054 | 16,589 |
| 2022-05-30 | 84.800 | 84.800 | 82.600 | 84.000 | 83.076 | 3,505 |
| 2022-05-25 | 81.000 | 83.000 | 81.000 | 81.600 | 80.703 | 26,910 |
| 2022-05-24 | 81.000 | 81.600 | 80.200 | 80.200 | 79.318 | 22,940 |
| 2022-05-23 | 81.200 | 81.400 | 80.200 | 81.000 | 80.109 | 4,964 |
| 2022-05-20 | 82.000 | 82.000 | 81.000 | 81.000 | 80.109 | 6,004 |
| 2022-05-19 | 81.800 | 81.800 | 81.000 | 81.800 | 80.901 | 2,603 |
| 2022-05-18 | 82.000 | 83.000 | 81.000 | 82.000 | 81.098 | 3,377 |
| 2022-05-17 | 79.600 | 81.000 | 79.600 | 81.000 | 80.109 | 7,644 |
| 2022-05-16 | 79.800 | 79.800 | 78.400 | 79.400 | 78.527 | 3,287 |
| 2022-05-12 | 79.000 | 80.000 | 77.200 | 79.800 | 78.923 | 5,010 |
| 2022-05-11 | 80.800 | 80.800 | 79.000 | 80.400 | 79.516 | 6,575 |
| 2022-05-10 | 80.400 | 80.800 | 80.000 | 80.000 | 79.120 | 2,181 |
| 2022-05-09 | 81.000 | 81.800 | 80.400 | 80.400 | 79.516 | 2,561 |
| 2022-05-06 | 82.800 | 83.000 | 80.800 | 81.000 | 80.109 | 12,622 |
| 2022-05-05 | 82.000 | 82.800 | 82.000 | 82.000 | 81.098 | 2,562 |
| 2022-05-04 | 82.400 | 82.400 | 80.600 | 82.000 | 81.098 | 4,983 |
| 2022-05-03 | 81.000 | 82.000 | 80.400 | 82.000 | 81.098 | 1,781 |
| 2022-05-02 | 78.800 | 82.000 | 78.000 | 80.600 | 79.714 | 3,711 |
| 2022-04-29 | 83.000 | 83.000 | 80.800 | 82.000 | 81.098 | 7,286 |
| 2022-04-28 | 83.800 | 84.000 | 82.800 | 83.600 | 82.681 | 4,678 |
| 2022-04-27 | 86.000 | 86.000 | 79.600 | 82.800 | 81.890 | 20,092 |
| 2022-04-26 | 84.800 | 86.000 | 84.800 | 85.400 | 83.620 | 2,365 |
| 2022-04-25 | 84.600 | 86.000 | 84.400 | 85.000 | 83.229 | 1,967 |
| 2022-04-22 | 86.000 | 86.000 | 84.800 | 86.000 | 84.208 | 7,727 |
| 2022-04-21 | 86.800 | 86.800 | 85.000 | 85.200 | 83.425 | 3,346 |
| 2022-04-20 | 86.600 | 87.000 | 86.600 | 87.000 | 85.187 | 4,261 |
| 2022-04-19 | 85.000 | 87.000 | 85.000 | 86.600 | 84.795 | 5,318 |
| 2022-04-13 | 85.800 | 85.800 | 84.400 | 84.600 | 82.837 | 6,618 |
| 2022-04-12 | 86.800 | 86.800 | 86.000 | 86.400 | 84.600 | 2,488 |
| 2022-04-11 | 87.000 | 87.000 | 86.000 | 87.000 | 85.187 | 2,496 |
| 2022-04-08 | 86.200 | 87.000 | 86.000 | 87.000 | 85.187 | 2,015 |
| 2022-04-07 | 85.600 | 87.400 | 85.600 | 87.000 | 85.187 | 321 |
| 2022-04-06 | 88.000 | 88.000 | 85.600 | 85.600 | 83.816 | 8,402 |
| 2022-04-05 | 87.000 | 88.000 | 87.000 | 88.000 | 86.166 | 11,279 |
| 2022-04-04 | 87.800 | 88.600 | 87.800 | 88.000 | 86.166 | 5,709 |
| 2022-04-01 | 88.800 | 88.800 | 88.600 | 88.600 | 86.754 | 1,459 |
| 2022-03-31 | 89.600 | 89.600 | 87.600 | 88.800 | 86.950 | 1,550 |
| 2022-03-30 | 85.000 | 86.000 | 84.200 | 86.000 | 84.208 | 2,652 |
| 2022-03-29 | 85.000 | 87.000 | 84.400 | 84.400 | 82.641 | 7,218 |
| 2022-03-28 | 85.000 | 86.800 | 84.000 | 85.600 | 83.816 | 6,404 |
| 2022-03-25 | 95.000 | 95.000 | 89.000 | 89.000 | 87.145 | 8,297 |
| 2022-03-24 | 95.000 | 95.600 | 91.200 | 92.000 | 90.083 | 13,999 |
| 2022-03-23 | 96.600 | 96.600 | 94.800 | 95.600 | 93.608 | 7,279 |
| 2022-03-22 | 88.800 | 99.800 | 88.800 | 96.200 | 94.195 | 14,884 |
| 2022-03-21 | 83.200 | 88.000 | 83.200 | 88.000 | 86.166 | 12,257 |
| 2022-03-18 | 85.000 | 86.000 | 84.800 | 85.000 | 83.229 | 4,666 |
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.