First Farms A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 74.400 | 74.400 | 72.000 | 72.000 | 72.000 | 2,086 |
| 2024-10-31 | 74.000 | 74.000 | 72.000 | 73.400 | 73.400 | 1,061 |
| 2024-10-30 | 72.400 | 72.400 | 72.400 | 72.400 | 72.400 | 100 |
| 2024-10-29 | 75.000 | 75.000 | 74.800 | 74.800 | 74.800 | 176 |
| 2024-10-28 | 74.600 | 74.800 | 74.000 | 74.800 | 74.800 | 6,433 |
| 2024-10-25 | 72.800 | 74.000 | 72.800 | 74.000 | 74.000 | 1,942 |
| 2024-10-24 | 74.000 | 74.000 | 72.400 | 72.600 | 72.600 | 1,411 |
| 2024-10-23 | 72.000 | 73.000 | 72.000 | 73.000 | 73.000 | 1,659 |
| 2024-10-22 | 72.200 | 72.200 | 72.000 | 72.000 | 72.000 | 20 |
| 2024-10-21 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 1,128 |
| 2024-10-18 | 71.200 | 74.200 | 71.200 | 74.200 | 74.200 | 1,725 |
| 2024-10-17 | 71.200 | 71.200 | 71.200 | 71.200 | 71.200 | 351 |
| 2024-10-16 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | 34 |
| 2024-10-15 | 72.000 | 72.000 | 71.200 | 71.200 | 71.200 | 2,806 |
| 2024-10-14 | 72.200 | 73.600 | 72.000 | 72.400 | 72.400 | 1,229 |
| 2024-10-11 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2024-10-10 | 74.000 | 74.000 | 72.000 | 72.000 | 72.000 | 1,390 |
| 2024-10-09 | 74.000 | 74.000 | 73.000 | 73.000 | 73.000 | 1,647 |
| 2024-10-08 | 72.000 | 72.400 | 72.000 | 72.400 | 72.400 | 351 |
| 2024-10-07 | 73.400 | 73.400 | 72.000 | 72.000 | 72.000 | 1,649 |
| 2024-10-04 | 72.800 | 74.400 | 72.000 | 72.400 | 72.400 | 1,488 |
| 2024-10-03 | 72.000 | 72.200 | 72.000 | 72.000 | 72.000 | 2,190 |
| 2024-10-02 | 72.400 | 72.400 | 72.000 | 72.000 | 72.000 | 1,609 |
| 2024-10-01 | 73.400 | 74.400 | 73.000 | 73.000 | 73.000 | 1,937 |
| 2024-09-30 | 73.600 | 73.600 | 73.400 | 73.400 | 73.400 | 1,072 |
| 2024-09-27 | 73.400 | 74.400 | 73.400 | 73.600 | 73.600 | 614 |
| 2024-09-26 | 74.400 | 74.400 | 73.400 | 73.400 | 73.400 | 76 |
| 2024-09-25 | 73.600 | 73.600 | 73.400 | 73.400 | 73.400 | 720 |
| 2024-09-24 | 74.600 | 74.600 | 73.600 | 73.600 | 73.600 | 1,660 |
| 2024-09-23 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 4 |
| 2024-09-20 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 212 |
| 2024-09-19 | 73.800 | 75.400 | 73.600 | 74.000 | 74.000 | 1,551 |
| 2024-09-18 | 74.000 | 74.800 | 74.000 | 74.800 | 74.800 | 1,953 |
| 2024-09-17 | 75.600 | 75.600 | 73.800 | 75.000 | 75.000 | 125 |
| 2024-09-16 | 74.000 | 74.800 | 73.800 | 74.800 | 74.800 | 3,356 |
| 2024-09-13 | 73.600 | 75.600 | 73.600 | 74.000 | 74.000 | 485 |
| 2024-09-12 | 74.000 | 74.000 | 73.600 | 73.600 | 73.600 | 2,533 |
| 2024-09-11 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 0 |
| 2024-09-10 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 10 |
| 2024-09-09 | 73.600 | 73.600 | 73.600 | 73.600 | 73.600 | 1,037 |
| 2024-09-06 | 73.400 | 73.400 | 73.200 | 73.400 | 73.400 | 1,024 |
| 2024-09-05 | 74.000 | 75.400 | 73.200 | 73.400 | 73.400 | 838 |
| 2024-09-04 | 73.000 | 74.000 | 72.200 | 74.000 | 74.000 | 8,988 |
| 2024-09-03 | 73.600 | 73.600 | 73.000 | 73.400 | 73.400 | 702 |
| 2024-09-02 | 74.000 | 74.000 | 73.600 | 73.600 | 73.600 | 1,014 |
| 2024-08-30 | 73.600 | 73.800 | 73.400 | 73.800 | 73.800 | 4,843 |
| 2024-08-29 | 74.200 | 74.200 | 73.200 | 73.200 | 73.200 | 3,992 |
| 2024-08-28 | 74.200 | 75.000 | 74.200 | 74.200 | 74.200 | 87 |
| 2024-08-27 | 74.200 | 74.200 | 74.200 | 74.200 | 74.200 | 2,220 |
| 2024-08-26 | 75.400 | 75.400 | 74.200 | 74.200 | 74.200 | 238 |
| 2024-08-23 | 75.400 | 75.400 | 74.200 | 74.200 | 74.200 | 1,008 |
| 2024-08-22 | 74.200 | 75.200 | 74.200 | 74.200 | 74.200 | 273 |
| 2024-08-21 | 75.000 | 75.400 | 74.200 | 74.200 | 74.200 | 220 |
| 2024-08-20 | 73.800 | 74.200 | 73.600 | 74.200 | 74.200 | 906 |
| 2024-08-19 | 75.000 | 75.000 | 73.800 | 73.800 | 73.800 | 415 |
| 2024-08-16 | 74.000 | 74.000 | 73.000 | 73.800 | 73.800 | 5,795 |
| 2024-08-15 | 74.000 | 74.000 | 73.800 | 73.800 | 73.800 | 305 |
| 2024-08-14 | 74.000 | 74.600 | 74.000 | 74.600 | 74.600 | 1,131 |
| 2024-08-13 | 74.000 | 75.600 | 74.000 | 75.600 | 75.600 | 17 |
| 2024-08-12 | 74.200 | 74.600 | 74.000 | 74.000 | 74.000 | 775 |
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.