First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 76.400 | 76.400 | 75.400 | 75.400 | 75.400 | 317 |
| 2025-07-25 | 76.400 | 76.600 | 76.000 | 76.000 | 76.000 | 1,444 |
| 2025-07-24 | 76.000 | 76.800 | 75.400 | 75.400 | 75.400 | 3,611 |
| 2025-07-23 | 76.000 | 77.000 | 76.000 | 77.000 | 77.000 | 3,704 |
| 2025-07-22 | 77.200 | 77.200 | 76.000 | 76.000 | 76.000 | 68 |
| 2025-07-21 | 75.400 | 77.200 | 75.400 | 77.200 | 77.200 | 76 |
| 2025-07-18 | 76.200 | 76.200 | 75.200 | 75.200 | 75.200 | 448 |
| 2025-07-17 | 75.600 | 75.600 | 75.200 | 75.200 | 75.200 | 1,027 |
| 2025-07-16 | 75.600 | 75.600 | 75.400 | 75.400 | 75.400 | 791 |
| 2025-07-15 | 75.200 | 76.000 | 75.200 | 76.000 | 76.000 | 580 |
| 2025-07-14 | 75.200 | 76.800 | 75.200 | 75.200 | 75.200 | 1,072 |
| 2025-07-11 | 76.600 | 77.400 | 76.000 | 76.800 | 76.800 | 2,898 |
| 2025-07-10 | 76.400 | 76.400 | 74.000 | 75.000 | 75.000 | 1,019 |
| 2025-07-09 | 76.400 | 76.400 | 74.000 | 74.000 | 74.000 | 630 |
| 2025-07-08 | 73.400 | 76.400 | 73.400 | 76.400 | 76.400 | 223 |
| 2025-07-07 | 73.600 | 76.400 | 73.400 | 73.600 | 73.600 | 2,422 |
| 2025-07-04 | 73.800 | 74.000 | 73.800 | 74.000 | 74.000 | 245 |
| 2025-07-03 | 74.200 | 76.400 | 74.200 | 75.000 | 75.000 | 740 |
| 2025-07-02 | 74.600 | 74.600 | 73.400 | 74.200 | 74.200 | 1,290 |
| 2025-07-01 | 76.000 | 76.600 | 75.000 | 75.000 | 75.000 | 676 |
| 2025-06-30 | 73.200 | 75.800 | 73.200 | 74.600 | 74.600 | 322 |
| 2025-06-27 | 73.400 | 76.000 | 73.400 | 76.000 | 76.000 | 202 |
| 2025-06-26 | 75.200 | 75.200 | 73.600 | 73.600 | 73.600 | 2,762 |
| 2025-06-25 | 76.000 | 76.000 | 74.400 | 74.400 | 74.400 | 61 |
| 2025-06-24 | 74.400 | 75.400 | 74.400 | 75.400 | 75.400 | 4,622 |
| 2025-06-23 | 74.600 | 74.600 | 74.400 | 74.400 | 74.400 | 219 |
| 2025-06-20 | 75.200 | 75.200 | 74.400 | 75.000 | 75.000 | 3,982 |
| 2025-06-19 | 76.200 | 76.200 | 75.000 | 75.400 | 75.400 | 5,566 |
| 2025-06-18 | 76.000 | 76.200 | 76.000 | 76.200 | 76.200 | 717 |
| 2025-06-17 | 76.200 | 77.000 | 76.000 | 76.400 | 76.400 | 3,892 |
| 2025-06-16 | 76.000 | 76.800 | 76.000 | 76.800 | 76.800 | 315 |
| 2025-06-13 | 76.600 | 76.600 | 76.400 | 76.400 | 76.400 | 594 |
| 2025-06-12 | 76.600 | 76.600 | 76.400 | 76.400 | 76.400 | 1,329 |
| 2025-06-11 | 77.800 | 77.800 | 76.600 | 76.600 | 76.600 | 282 |
| 2025-06-10 | 76.400 | 78.000 | 76.400 | 78.000 | 78.000 | 511 |
| 2025-06-06 | 76.200 | 77.600 | 76.200 | 76.400 | 76.400 | 575 |
| 2025-06-04 | 76.200 | 77.600 | 76.200 | 76.400 | 76.400 | 1,202 |
| 2025-06-03 | 77.800 | 78.000 | 76.600 | 78.000 | 78.000 | 7,159 |
| 2025-06-02 | 75.800 | 78.200 | 74.000 | 78.000 | 78.000 | 10,503 |
| 2025-05-28 | 77.600 | 78.000 | 77.200 | 77.200 | 77.200 | 3,049 |
| 2025-05-27 | 75.800 | 77.200 | 75.800 | 77.000 | 77.000 | 947 |
| 2025-05-26 | 77.400 | 77.400 | 76.800 | 77.000 | 77.000 | 14,882 |
| 2025-05-23 | 78.400 | 78.400 | 76.600 | 76.800 | 76.800 | 3,895 |
| 2025-05-22 | 77.800 | 78.400 | 76.800 | 77.400 | 77.400 | 4,835 |
| 2025-05-21 | 78.800 | 79.000 | 78.200 | 78.200 | 78.200 | 1,780 |
| 2025-05-20 | 78.000 | 78.800 | 78.000 | 78.200 | 78.200 | 3,216 |
| 2025-05-19 | 77.400 | 78.200 | 77.200 | 78.200 | 78.200 | 5,278 |
| 2025-05-16 | 77.600 | 77.600 | 77.000 | 77.400 | 77.400 | 4,280 |
| 2025-05-15 | 77.000 | 78.800 | 76.600 | 78.800 | 78.800 | 4,789 |
| 2025-05-14 | 74.600 | 78.000 | 74.600 | 77.000 | 77.000 | 16,112 |
| 2025-05-13 | 74.000 | 74.600 | 73.800 | 74.600 | 74.600 | 11,388 |
| 2025-05-12 | 72.200 | 74.800 | 72.200 | 73.800 | 73.800 | 22,788 |
| 2025-05-09 | 72.800 | 73.000 | 71.400 | 71.400 | 71.400 | 1,394 |
| 2025-05-08 | 72.800 | 73.000 | 71.800 | 71.800 | 71.800 | 2,409 |
| 2025-05-07 | 72.000 | 73.000 | 72.000 | 72.000 | 72.000 | 2,425 |
| 2025-05-06 | 74.920 | 74.920 | 70.020 | 72.010 | 72.010 | 10,884 |
| 2025-05-05 | 73.990 | 74.990 | 72.800 | 74.000 | 74.000 | 10,977 |
| 2025-05-02 | 68.260 | 71.000 | 68.200 | 71.000 | 71.000 | 4,066 |
| 2025-05-01 | 69.940 | 70.000 | 67.200 | 67.200 | 67.200 | 1,852 |
| 2025-04-30 | 67.150 | 70.010 | 66.510 | 68.200 | 68.200 | 5,519 |
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.