First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 71.200 | 73.000 | 70.200 | 72.000 | 70.500 | 12,939 |
| 2021-12-21 | 68.600 | 71.000 | 68.400 | 71.000 | 69.520 | 27,627 |
| 2021-12-20 | 70.000 | 70.000 | 66.600 | 68.600 | 67.170 | 17,906 |
| 2021-12-17 | 68.000 | 70.000 | 66.200 | 70.000 | 68.541 | 26,393 |
| 2021-12-16 | 68.200 | 68.400 | 67.600 | 67.600 | 66.191 | 24,464 |
| 2021-12-15 | 66.600 | 68.800 | 64.800 | 68.000 | 66.583 | 7,893 |
| 2021-12-14 | 64.200 | 66.600 | 64.200 | 66.400 | 65.016 | 9,671 |
| 2021-12-13 | 64.000 | 64.000 | 64.000 | 64.000 | 62.666 | 2,000 |
| 2021-12-10 | 65.000 | 65.000 | 64.000 | 65.000 | 63.646 | 9,958 |
| 2021-12-09 | 65.800 | 65.800 | 65.000 | 65.800 | 64.429 | 3,250 |
| 2021-12-08 | 66.000 | 66.000 | 65.600 | 65.800 | 64.429 | 5,247 |
| 2021-12-07 | 66.000 | 66.000 | 65.200 | 66.000 | 64.625 | 4,205 |
| 2021-12-06 | 66.000 | 66.000 | 65.000 | 66.000 | 64.625 | 3,614 |
| 2021-12-03 | 66.200 | 66.200 | 65.800 | 66.000 | 64.625 | 136 |
| 2021-12-02 | 66.200 | 66.200 | 65.200 | 65.200 | 63.841 | 5,176 |
| 2021-12-01 | 65.400 | 67.200 | 65.400 | 66.200 | 64.821 | 5,301 |
| 2021-11-30 | 64.400 | 65.400 | 64.400 | 65.000 | 63.646 | 1,165 |
| 2021-11-29 | 65.400 | 65.400 | 64.800 | 64.800 | 63.450 | 2,556 |
| 2021-11-26 | 64.400 | 64.400 | 64.400 | 64.400 | 63.058 | 365 |
| 2021-11-25 | 67.000 | 67.000 | 65.000 | 65.400 | 64.037 | 10,647 |
| 2021-11-24 | 66.000 | 67.600 | 64.800 | 65.200 | 63.841 | 13,866 |
| 2021-11-23 | 65.000 | 66.000 | 64.000 | 66.000 | 64.625 | 7,169 |
| 2021-11-22 | 65.200 | 65.800 | 64.400 | 64.400 | 63.058 | 2,715 |
| 2021-11-19 | 64.200 | 65.800 | 64.200 | 65.000 | 63.646 | 801 |
| 2021-11-18 | 65.000 | 65.000 | 64.000 | 64.200 | 62.862 | 5,764 |
| 2021-11-17 | 66.000 | 66.000 | 64.200 | 64.800 | 63.450 | 2,625 |
| 2021-11-16 | 66.000 | 66.000 | 64.200 | 66.000 | 64.625 | 2,349 |
| 2021-11-15 | 64.000 | 65.800 | 64.000 | 65.800 | 64.429 | 6,577 |
| 2021-11-12 | 64.000 | 64.200 | 63.600 | 64.000 | 62.666 | 1,090 |
| 2021-11-11 | 63.400 | 63.400 | 63.400 | 63.400 | 62.079 | 530 |
| 2021-11-10 | 63.200 | 63.600 | 63.200 | 63.400 | 62.079 | 4,486 |
| 2021-11-09 | 63.200 | 63.600 | 63.200 | 63.600 | 62.275 | 500 |
| 2021-11-08 | 63.800 | 64.200 | 63.400 | 64.000 | 62.666 | 2,105 |
| 2021-11-05 | 63.600 | 64.000 | 63.600 | 63.800 | 62.471 | 1,225 |
| 2021-11-04 | 63.800 | 65.000 | 63.800 | 64.000 | 62.666 | 4,883 |
| 2021-11-03 | 64.000 | 64.000 | 63.600 | 63.800 | 62.471 | 2,163 |
| 2021-11-02 | 63.600 | 64.400 | 63.400 | 64.000 | 62.666 | 3,375 |
| 2021-11-01 | 64.400 | 64.400 | 63.400 | 63.800 | 62.471 | 6,417 |
| 2021-10-29 | 64.400 | 64.400 | 63.800 | 63.800 | 62.471 | 4,240 |
| 2021-10-28 | 64.200 | 64.200 | 63.600 | 63.600 | 62.275 | 2,036 |
| 2021-10-27 | 64.000 | 64.200 | 64.000 | 64.200 | 62.862 | 91 |
| 2021-10-26 | 64.000 | 64.000 | 64.000 | 64.000 | 62.666 | 329 |
| 2021-10-25 | 63.200 | 63.400 | 62.000 | 63.000 | 61.687 | 4,301 |
| 2021-10-22 | 64.000 | 64.400 | 64.000 | 64.200 | 62.862 | 2,160 |
| 2021-10-21 | 64.200 | 64.200 | 63.200 | 64.000 | 62.666 | 1,327 |
| 2021-10-20 | 63.000 | 64.400 | 63.000 | 64.000 | 62.666 | 2,832 |
← NewerPage 21 of 21 · 1,246 trading days
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.