First Farms A/S historical data

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

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

← NewerPage 19 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.