First Farms A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	65.010	65.010	64.650	64.650	64.650	513
2025-04-28	66.000	67.190	66.000	67.000	67.000	955
2025-04-25	65.000	65.500	63.700	65.010	65.010	2,572
2025-04-24	65.880	65.880	65.500	65.500	65.500	8
2025-04-23	65.880	65.880	65.040	65.500	65.500	170
2025-04-22	66.000	66.000	64.600	65.050	65.050	1,753
2025-04-16	65.010	65.500	65.000	65.500	65.500	1,854
2025-04-15	65.500	66.000	65.010	65.020	65.020	342
2025-04-14	66.400	66.400	63.000	65.120	65.120	3,454
2025-04-11	63.000	67.700	63.000	66.390	66.390	11,294
2025-04-10	62.410	64.600	60.020	61.500	61.500	7,705
2025-04-09	63.010	63.010	61.990	62.000	62.000	9,873
2025-04-08	65.300	65.300	62.010	63.490	63.490	3,229
2025-04-07	62.000	65.380	60.700	65.380	65.380	7,479
2025-04-04	63.400	64.000	62.000	62.000	62.000	13,259
2025-04-03	66.200	66.600	63.600	64.000	64.000	4,897
2025-04-02	68.800	68.800	65.000	66.600	66.600	19,071
2025-04-01	66.000	69.000	60.000	66.800	66.800	116,064
2025-03-31	83.200	83.200	82.000	82.400	82.400	21,488
2025-03-28	83.600	84.000	83.600	84.000	84.000	4,937
2025-03-27	83.800	84.000	83.400	83.800	83.800	11,760
2025-03-26	83.800	84.000	83.600	83.800	83.800	13,998
2025-03-25	83.600	84.000	83.600	83.800	83.800	13,338
2025-03-24	83.600	84.000	83.600	83.800	83.800	2,164
2025-03-21	83.400	84.000	83.400	83.600	83.600	9,313
2025-03-20	83.600	83.800	83.400	83.600	83.600	5,087
2025-03-19	83.200	84.000	83.200	83.600	83.600	8,571
2025-03-18	84.000	84.200	83.400	83.400	83.400	17,407
2025-03-17	83.800	85.000	83.800	83.800	83.800	37,262
2025-03-14	83.200	83.200	83.000	83.200	83.200	6,359
2025-03-13	83.200	83.400	83.000	83.200	83.200	3,519
2025-03-12	83.200	83.400	83.000	83.400	83.400	5,184
2025-03-11	83.200	83.200	82.800	83.200	83.200	10,827
2025-03-10	83.200	83.200	83.000	83.200	83.200	14,408
2025-03-07	83.000	83.400	83.000	83.400	83.400	4,947
2025-03-06	83.000	83.200	82.800	82.800	82.800	796
2025-03-05	82.800	83.200	82.600	83.200	83.200	2,549
2025-03-04	82.800	83.000	82.600	82.600	82.600	308
2025-03-03	82.600	83.000	82.600	83.000	83.000	4,012
2025-02-28	82.800	83.000	82.600	82.600	82.600	3,642
2025-02-27	82.600	82.800	82.600	82.600	82.600	1,990
2025-02-26	82.600	83.000	82.600	82.600	82.600	3,895
2025-02-25	82.800	83.000	82.600	82.600	82.600	4,769
2025-02-24	82.600	82.800	82.600	82.600	82.600	3,668
2025-02-21	82.600	82.800	82.600	82.800	82.800	3,842
2025-02-20	82.600	82.800	82.600	82.600	82.600	8,886
2025-02-19	82.600	82.800	82.600	82.600	82.600	3,019
2025-02-18	82.600	82.800	82.600	82.600	82.600	4,693
2025-02-17	82.600	82.800	82.600	82.800	82.800	3,174
2025-02-14	82.600	82.800	82.400	82.600	82.600	29,774
2025-02-13	82.600	82.600	82.400	82.400	82.400	2,928
2025-02-12	82.600	82.800	82.400	82.600	82.600	23,380
2025-02-11	82.400	83.200	82.200	82.400	82.400	64,457
2025-02-10	72.400	73.400	72.000	72.000	72.000	1,708
2025-02-07	69.800	73.200	69.800	71.400	71.400	1,507
2025-02-06	71.600	71.600	69.800	70.800	70.800	4,162
2025-02-05	75.600	75.600	70.000	70.000	70.000	4,780
2025-02-04	72.000	72.800	72.000	72.800	72.800	669
2025-02-03	72.000	72.000	71.400	71.400	71.400	1,231
2025-01-31	71.800	71.800	71.200	71.800	71.800	566

← NewerPage 7 of 21 · 1,246 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.