First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 78.000 | 78.400 | 78.000 | 78.200 | 78.200 | 593 |
| 2025-10-17 | 78.400 | 78.400 | 78.000 | 78.000 | 78.000 | 2,225 |
| 2025-10-16 | 78.400 | 78.400 | 78.400 | 78.400 | 78.400 | 0 |
| 2025-10-15 | 78.200 | 79.000 | 78.000 | 78.400 | 78.400 | 5,200 |
| 2025-10-14 | 79.400 | 79.400 | 79.000 | 79.000 | 79.000 | 127 |
| 2025-10-13 | 79.400 | 79.400 | 78.600 | 78.600 | 78.600 | 23 |
| 2025-10-10 | 79.600 | 79.600 | 79.000 | 79.000 | 79.000 | 1,120 |
| 2025-10-09 | 77.400 | 77.400 | 77.400 | 77.400 | 77.400 | 229 |
| 2025-10-08 | 78.000 | 78.000 | 77.200 | 78.000 | 78.000 | 4,065 |
| 2025-10-07 | 78.200 | 78.200 | 78.200 | 78.200 | 78.200 | 64 |
| 2025-10-06 | 78.000 | 79.400 | 78.000 | 78.200 | 78.200 | 3,087 |
| 2025-10-03 | 79.200 | 79.800 | 77.600 | 77.600 | 77.600 | 2,842 |
| 2025-10-02 | 78.200 | 80.000 | 78.200 | 80.000 | 80.000 | 4,016 |
| 2025-10-01 | 79.000 | 79.600 | 77.800 | 78.800 | 78.800 | 4,009 |
| 2025-09-30 | 79.600 | 79.600 | 78.600 | 78.600 | 78.600 | 1,447 |
| 2025-09-29 | 80.200 | 80.200 | 78.200 | 79.800 | 79.800 | 1,098 |
| 2025-09-26 | 80.000 | 80.800 | 79.400 | 80.200 | 80.200 | 3,592 |
| 2025-09-25 | 80.200 | 80.400 | 80.000 | 80.000 | 80.000 | 2,351 |
| 2025-09-24 | 79.400 | 80.400 | 79.200 | 80.400 | 80.400 | 2,109 |
| 2025-09-23 | 79.000 | 80.200 | 79.000 | 79.400 | 79.400 | 5,125 |
| 2025-09-22 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 792 |
| 2025-09-19 | 79.000 | 79.400 | 78.400 | 79.000 | 79.000 | 2,314 |
| 2025-09-18 | 78.400 | 79.200 | 78.400 | 79.000 | 79.000 | 8,490 |
| 2025-09-17 | 78.200 | 79.000 | 78.000 | 79.000 | 79.000 | 4,239 |
| 2025-09-16 | 79.000 | 79.000 | 78.000 | 78.200 | 78.200 | 442 |
| 2025-09-15 | 74.400 | 78.600 | 74.400 | 78.600 | 78.600 | 13,614 |
| 2025-09-12 | 76.600 | 76.600 | 75.400 | 76.200 | 76.200 | 2,206 |
| 2025-09-11 | 76.000 | 76.600 | 76.000 | 76.600 | 76.600 | 189 |
| 2025-09-10 | 76.600 | 76.800 | 76.600 | 76.600 | 76.600 | 1,260 |
| 2025-09-09 | 75.800 | 76.200 | 75.600 | 76.200 | 76.200 | 1,050 |
| 2025-09-08 | 75.600 | 75.800 | 75.600 | 75.800 | 75.800 | 346 |
| 2025-09-05 | 76.800 | 76.800 | 76.000 | 76.000 | 76.000 | 1,238 |
| 2025-09-04 | 75.600 | 77.000 | 75.400 | 76.800 | 76.800 | 7,061 |
| 2025-09-03 | 75.800 | 75.800 | 75.200 | 75.200 | 75.200 | 3,250 |
| 2025-09-02 | 75.000 | 76.000 | 75.000 | 76.000 | 76.000 | 7,383 |
| 2025-09-01 | 75.400 | 76.400 | 75.000 | 75.200 | 75.200 | 2,530 |
| 2025-08-29 | 75.400 | 75.400 | 75.400 | 75.400 | 75.400 | 125 |
| 2025-08-28 | 75.400 | 75.600 | 75.000 | 75.000 | 75.000 | 1,307 |
| 2025-08-27 | 75.200 | 75.400 | 75.000 | 75.000 | 75.000 | 1,621 |
| 2025-08-26 | 74.400 | 74.800 | 74.200 | 74.800 | 74.800 | 1,694 |
| 2025-08-25 | 74.200 | 74.400 | 74.200 | 74.400 | 74.400 | 129 |
| 2025-08-22 | 74.200 | 75.400 | 74.200 | 74.200 | 74.200 | 1,338 |
| 2025-08-21 | 74.200 | 75.000 | 74.200 | 75.000 | 75.000 | 237 |
| 2025-08-20 | 74.200 | 74.800 | 74.000 | 74.800 | 74.800 | 733 |
| 2025-08-19 | 74.800 | 75.400 | 74.800 | 75.400 | 75.400 | 396 |
| 2025-08-18 | 74.200 | 74.200 | 74.000 | 74.200 | 74.200 | 1,701 |
| 2025-08-15 | 74.400 | 74.400 | 73.000 | 74.000 | 74.000 | 6,422 |
| 2025-08-14 | 74.200 | 75.200 | 74.200 | 74.600 | 74.600 | 2,002 |
| 2025-08-13 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 15 |
| 2025-08-12 | 75.000 | 75.000 | 74.200 | 74.200 | 74.200 | 884 |
| 2025-08-11 | 75.000 | 75.000 | 74.800 | 74.800 | 74.800 | 2,412 |
| 2025-08-08 | 74.600 | 75.000 | 74.200 | 75.000 | 75.000 | 2,816 |
| 2025-08-07 | 72.600 | 77.400 | 72.600 | 74.200 | 74.200 | 3,225 |
| 2025-08-06 | 74.800 | 75.200 | 72.400 | 72.400 | 72.400 | 5,224 |
| 2025-08-05 | 75.000 | 75.400 | 74.600 | 74.800 | 74.800 | 5,353 |
| 2025-08-04 | 75.000 | 76.800 | 74.200 | 75.200 | 75.200 | 4,991 |
| 2025-08-01 | 74.800 | 74.800 | 74.000 | 74.000 | 74.000 | 2,444 |
| 2025-07-31 | 75.400 | 75.400 | 74.400 | 75.000 | 75.000 | 4,798 |
| 2025-07-30 | 75.400 | 75.400 | 75.200 | 75.200 | 75.200 | 1,381 |
| 2025-07-29 | 75.600 | 75.600 | 74.800 | 75.200 | 75.200 | 2,520 |
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.