First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 83.400 | 85.000 | 82.000 | 85.000 | 83.229 | 16,586 |
| 2022-03-16 | 83.200 | 83.800 | 83.000 | 83.200 | 81.466 | 4,963 |
| 2022-03-15 | 84.600 | 84.600 | 83.400 | 84.400 | 82.641 | 2,924 |
| 2022-03-14 | 83.200 | 85.000 | 83.000 | 85.000 | 83.229 | 10,546 |
| 2022-03-11 | 83.000 | 83.800 | 83.000 | 83.200 | 81.466 | 6,526 |
| 2022-03-10 | 85.000 | 85.000 | 82.000 | 83.000 | 81.270 | 13,626 |
| 2022-03-09 | 81.800 | 84.800 | 80.800 | 84.000 | 82.250 | 22,374 |
| 2022-03-08 | 75.800 | 83.600 | 75.800 | 80.800 | 79.116 | 14,567 |
| 2022-03-07 | 71.000 | 75.800 | 70.400 | 75.800 | 74.220 | 27,321 |
| 2022-03-04 | 69.400 | 71.400 | 68.800 | 70.000 | 68.541 | 22,367 |
| 2022-03-03 | 68.600 | 69.400 | 68.600 | 69.400 | 67.954 | 20,069 |
| 2022-03-02 | 69.000 | 69.000 | 68.400 | 69.000 | 67.562 | 5,244 |
| 2022-03-01 | 69.000 | 69.000 | 68.400 | 69.000 | 67.562 | 4,784 |
| 2022-02-28 | 69.000 | 69.000 | 67.400 | 67.400 | 65.995 | 1,850 |
| 2022-02-25 | 68.400 | 69.000 | 68.000 | 69.000 | 67.562 | 2,596 |
| 2022-02-24 | 67.400 | 69.000 | 67.400 | 67.400 | 65.995 | 2,618 |
| 2022-02-23 | 69.000 | 69.000 | 68.200 | 68.400 | 66.975 | 1,318 |
| 2022-02-22 | 69.600 | 69.600 | 68.800 | 69.000 | 67.562 | 9,067 |
| 2022-02-21 | 69.200 | 69.600 | 69.000 | 69.600 | 68.150 | 2,231 |
| 2022-02-18 | 69.400 | 69.400 | 69.000 | 69.000 | 67.562 | 1,777 |
| 2022-02-17 | 68.000 | 69.200 | 68.000 | 69.200 | 67.758 | 3,633 |
| 2022-02-16 | 68.000 | 69.200 | 68.000 | 69.200 | 67.758 | 123 |
| 2022-02-15 | 67.800 | 69.200 | 67.800 | 68.800 | 67.366 | 141 |
| 2022-02-14 | 69.400 | 69.400 | 69.000 | 69.000 | 67.562 | 2,563 |
| 2022-02-11 | 69.000 | 69.400 | 69.000 | 69.400 | 67.954 | 2,226 |
| 2022-02-10 | 68.800 | 69.000 | 68.800 | 68.800 | 67.366 | 1,275 |
| 2022-02-09 | 68.200 | 68.800 | 68.200 | 68.800 | 67.366 | 685 |
| 2022-02-08 | 69.400 | 69.400 | 67.000 | 67.000 | 65.604 | 1,653 |
| 2022-02-07 | 69.600 | 69.800 | 68.000 | 68.600 | 67.170 | 600 |
| 2022-02-04 | 69.400 | 69.400 | 68.400 | 69.200 | 67.758 | 1,632 |
| 2022-02-03 | 69.200 | 69.200 | 67.000 | 69.000 | 67.562 | 2,956 |
| 2022-02-02 | 68.800 | 69.400 | 68.800 | 69.400 | 67.954 | 2,122 |
| 2022-02-01 | 68.800 | 68.800 | 68.800 | 68.800 | 67.366 | 150 |
| 2022-01-31 | 67.200 | 68.800 | 67.200 | 68.800 | 67.366 | 1,484 |
| 2022-01-28 | 69.200 | 69.200 | 67.200 | 68.800 | 67.366 | 565 |
| 2022-01-27 | 67.200 | 68.800 | 67.200 | 68.000 | 66.583 | 626 |
| 2022-01-26 | 67.000 | 69.200 | 67.000 | 69.200 | 67.758 | 1,076 |
| 2022-01-25 | 68.000 | 69.400 | 67.000 | 67.000 | 65.604 | 10,052 |
| 2022-01-24 | 68.000 | 69.400 | 67.600 | 67.600 | 66.191 | 6,164 |
| 2022-01-21 | 69.200 | 69.800 | 68.400 | 69.800 | 68.345 | 820 |
| 2022-01-20 | 68.600 | 69.400 | 68.600 | 69.200 | 67.758 | 1,451 |
| 2022-01-19 | 69.400 | 70.000 | 69.400 | 69.400 | 67.954 | 568 |
| 2022-01-18 | 69.000 | 70.000 | 69.000 | 70.000 | 68.541 | 885 |
| 2022-01-17 | 70.000 | 71.400 | 69.000 | 70.000 | 68.541 | 2,824 |
| 2022-01-14 | 70.600 | 70.800 | 68.000 | 69.800 | 68.345 | 15,370 |
| 2022-01-13 | 72.000 | 72.000 | 70.600 | 71.000 | 69.520 | 7,117 |
| 2022-01-12 | 70.400 | 72.000 | 70.400 | 71.000 | 69.520 | 4,143 |
| 2022-01-11 | 70.400 | 71.000 | 70.400 | 70.400 | 68.933 | 3,454 |
| 2022-01-10 | 71.800 | 71.800 | 71.000 | 71.000 | 69.520 | 999 |
| 2022-01-07 | 71.000 | 71.000 | 70.600 | 70.600 | 69.129 | 638 |
| 2022-01-06 | 70.600 | 71.800 | 70.600 | 71.800 | 70.304 | 1,403 |
| 2022-01-05 | 71.400 | 71.800 | 70.600 | 70.600 | 69.129 | 791 |
| 2022-01-04 | 70.400 | 71.000 | 70.400 | 71.000 | 69.520 | 1,423 |
| 2022-01-03 | 70.400 | 72.600 | 70.400 | 71.000 | 69.520 | 4,463 |
| 2021-12-30 | 70.400 | 72.000 | 70.000 | 71.600 | 70.108 | 5,659 |
| 2021-12-29 | 72.800 | 72.800 | 70.400 | 70.400 | 68.933 | 10,176 |
| 2021-12-28 | 71.000 | 72.000 | 71.000 | 72.000 | 70.500 | 1,040 |
| 2021-12-27 | 71.000 | 71.600 | 70.000 | 71.000 | 69.520 | 10,070 |
| 2021-12-23 | 72.200 | 73.000 | 70.400 | 71.200 | 69.716 | 11,151 |
| 2021-12-22 | 71.200 | 73.000 | 70.200 | 72.000 | 70.500 | 12,939 |
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.