First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 71.800 | 71.800 | 71.200 | 71.800 | 71.800 | 566 |
| 2025-01-30 | 72.000 | 72.000 | 71.200 | 71.200 | 71.200 | 997 |
| 2025-01-29 | 72.000 | 72.000 | 71.600 | 71.600 | 71.600 | 1,944 |
| 2025-01-28 | 69.800 | 71.800 | 69.800 | 71.600 | 71.600 | 1,487 |
| 2025-01-27 | 70.600 | 70.800 | 69.400 | 69.800 | 69.800 | 550 |
| 2025-01-24 | 69.400 | 69.800 | 69.200 | 69.200 | 69.200 | 1,814 |
| 2025-01-23 | 69.400 | 71.000 | 69.400 | 69.400 | 69.400 | 324 |
| 2025-01-22 | 70.400 | 70.400 | 70.400 | 70.400 | 70.400 | 57 |
| 2025-01-21 | 70.400 | 71.800 | 70.000 | 70.400 | 70.400 | 1,478 |
| 2025-01-20 | 69.400 | 69.400 | 69.000 | 69.000 | 69.000 | 798 |
| 2025-01-17 | 70.000 | 70.000 | 69.400 | 69.400 | 69.400 | 1,345 |
| 2025-01-16 | 70.000 | 70.200 | 70.000 | 70.200 | 70.200 | 48 |
| 2025-01-15 | 69.400 | 70.000 | 69.400 | 70.000 | 70.000 | 2,000 |
| 2025-01-14 | 69.800 | 70.000 | 68.400 | 68.400 | 68.400 | 894 |
| 2025-01-13 | 70.000 | 70.000 | 69.800 | 70.000 | 70.000 | 48 |
| 2025-01-10 | 69.000 | 70.000 | 69.000 | 70.000 | 70.000 | 934 |
| 2025-01-09 | 68.000 | 69.800 | 68.000 | 68.600 | 68.600 | 1,864 |
| 2025-01-08 | 70.600 | 70.600 | 69.000 | 69.800 | 69.800 | 1,531 |
| 2025-01-07 | 71.400 | 71.400 | 70.600 | 70.600 | 70.600 | 805 |
| 2025-01-06 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 0 |
| 2025-01-03 | 72.200 | 72.200 | 70.800 | 70.800 | 70.800 | 285 |
| 2025-01-02 | 70.200 | 72.800 | 70.200 | 72.400 | 72.400 | 1,511 |
| 2024-12-30 | 71.200 | 71.200 | 71.000 | 71.000 | 71.000 | 1,558 |
| 2024-12-27 | 70.600 | 72.800 | 70.400 | 70.400 | 70.400 | 1,232 |
| 2024-12-23 | 70.400 | 73.600 | 70.000 | 73.200 | 73.200 | 18,450 |
| 2024-12-20 | 72.200 | 73.000 | 70.200 | 70.200 | 70.200 | 4,452 |
| 2024-12-19 | 72.000 | 72.400 | 72.000 | 72.400 | 72.400 | 1,025 |
| 2024-12-18 | 72.200 | 72.200 | 72.200 | 72.200 | 72.200 | 23 |
| 2024-12-17 | 72.800 | 73.800 | 71.200 | 72.200 | 72.200 | 1,060 |
| 2024-12-16 | 70.800 | 74.000 | 70.800 | 72.200 | 72.200 | 10,154 |
| 2024-12-13 | 71.000 | 72.600 | 71.000 | 72.600 | 72.600 | 4,370 |
| 2024-12-12 | 71.800 | 73.800 | 71.600 | 72.000 | 72.000 | 2,389 |
| 2024-12-11 | 71.000 | 72.800 | 71.000 | 71.600 | 71.600 | 1,266 |
| 2024-12-10 | 71.400 | 71.800 | 70.400 | 71.200 | 71.200 | 2,603 |
| 2024-12-09 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 3,286 |
| 2024-12-06 | 70.800 | 70.800 | 70.000 | 70.600 | 70.600 | 4,270 |
| 2024-12-05 | 71.000 | 71.000 | 70.600 | 70.600 | 70.600 | 807 |
| 2024-12-04 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-12-03 | 71.200 | 71.400 | 70.800 | 71.000 | 71.000 | 3,602 |
| 2024-12-02 | 69.200 | 71.000 | 69.200 | 71.000 | 71.000 | 2,108 |
| 2024-11-29 | 70.000 | 70.200 | 69.200 | 69.200 | 69.200 | 3,825 |
| 2024-11-28 | 71.800 | 71.800 | 70.200 | 70.200 | 70.200 | 1,523 |
| 2024-11-27 | 72.600 | 72.600 | 71.800 | 71.800 | 71.800 | 623 |
| 2024-11-26 | 73.200 | 73.200 | 73.200 | 73.200 | 73.200 | 2 |
| 2024-11-25 | 70.800 | 73.800 | 68.200 | 69.600 | 69.600 | 4,823 |
| 2024-11-22 | 71.000 | 71.000 | 70.600 | 70.600 | 70.600 | 970 |
| 2024-11-21 | 72.400 | 72.400 | 71.000 | 71.000 | 71.000 | 1,501 |
| 2024-11-20 | 70.600 | 70.600 | 70.600 | 70.600 | 70.600 | 159 |
| 2024-11-19 | 71.000 | 71.000 | 70.600 | 70.600 | 70.600 | 1,445 |
| 2024-11-18 | 73.000 | 73.000 | 71.000 | 71.200 | 71.200 | 8,404 |
| 2024-11-15 | 73.000 | 73.800 | 73.000 | 73.600 | 73.600 | 1,230 |
| 2024-11-14 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 807 |
| 2024-11-13 | 73.400 | 73.400 | 73.400 | 73.400 | 73.400 | 328 |
| 2024-11-12 | 73.600 | 73.800 | 73.400 | 73.400 | 73.400 | 1,403 |
| 2024-11-11 | 73.600 | 74.000 | 73.400 | 73.400 | 73.400 | 679 |
| 2024-11-08 | 73.000 | 75.000 | 73.000 | 74.400 | 74.400 | 5,425 |
| 2024-11-07 | 73.000 | 74.800 | 72.800 | 74.800 | 74.800 | 2,667 |
| 2024-11-06 | 73.200 | 74.600 | 73.000 | 73.000 | 73.000 | 5,559 |
| 2024-11-05 | 75.000 | 75.000 | 72.600 | 73.000 | 73.000 | 507 |
| 2024-11-04 | 72.000 | 74.800 | 72.000 | 72.400 | 72.400 | 207 |
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.