Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	133.44	134.60	132.10	133.39	133.39	239,020
2026-10-15	131.45	136.75	131.00	133.44	133.44	682,671
2026-10-14	132.50	133.20	130.50	131.00	131.00	315,861
2026-10-13	129.10	131.70	129.10	131.24	131.24	178,871
2026-10-12	130.00	132.60	129.52	129.85	129.85	134,227
2026-10-09	132.80	132.90	130.80	131.52	131.52	376,164
2026-10-08	135.55	136.95	131.00	131.65	131.65	506,695
2026-10-07	135.00	137.87	134.11	135.44	135.44	345,217
2026-10-06	133.00	135.57	129.62	135.03	135.03	878,765
2026-10-05	132.30	135.00	130.01	131.06	131.06	703,342
2026-10-02	134.94	136.50	133.00	134.55	134.55	203,645
2026-10-01	138.21	138.50	134.11	134.94	134.94	314,738
2026-09-30	139.02	140.90	137.50	137.72	137.72	374,046
2026-09-29	137.01	139.70	137.01	138.02	138.02	887,881
2026-09-28	137.94	137.94	134.11	135.42	135.42	498,251
2026-09-25	135.00	138.95	135.00	137.94	137.94	363,165
2026-09-24	139.25	139.25	135.90	136.11	136.11	294,084
2026-09-23	136.75	139.50	136.05	139.02	139.02	436,041
2026-09-22	137.50	138.45	135.51	136.23	136.23	257,535
2026-09-21	141.00	141.30	136.40	136.90	136.90	791,459
2026-09-18	141.00	141.00	138.50	139.86	139.86	277,866
2026-09-17	137.00	141.74	136.00	139.20	139.20	832,785
2026-09-16	133.01	137.90	131.51	135.85	135.85	562,649
2026-09-15	133.50	136.88	132.02	132.62	132.62	466,308
2026-09-14	137.90	139.90	132.10	133.21	133.21	592,290
2026-09-11	141.38	142.00	138.00	138.64	138.64	764,591
2026-09-10	146.18	147.50	140.96	142.50	142.50	1,071,871
2026-09-09	147.00	147.90	144.50	147.08	147.08	1,037,337
2026-09-08	149.00	150.28	144.50	146.96	146.96	1,416,528
2026-09-07	151.00	152.01	147.01	148.61	148.61	1,690,820
2026-09-04	145.01	153.80	143.55	149.92	149.92	2,408,733
2026-09-03	149.25	150.75	145.35	145.79	145.79	1,205,845
2026-09-02	154.02	155.55	148.30	149.09	149.09	2,288,834
2026-09-01	150.00	158.50	148.75	156.44	156.44	4,309,839
2026-08-31	146.50	149.85	143.05	147.76	147.76	2,239,596
2026-08-28	143.00	147.85	142.99	145.54	145.54	2,430,348
2026-08-27	140.00	145.85	138.52	142.16	142.16	3,277,485
2026-08-25	145.80	147.38	137.00	139.61	139.61	3,220,968
2026-08-24	129.34	142.16	128.00	142.16	142.16	4,329,755
2026-08-21	133.00	133.80	128.10	129.24	129.24	2,338,417
2026-08-20	126.60	127.52	124.75	125.37	125.37	636,525
2026-08-19	128.90	129.00	125.50	126.51	126.51	845,857
2026-08-18	126.98	133.25	126.00	126.82	126.82	2,184,422
2026-08-17	125.05	128.80	123.20	126.98	126.98	1,262,361
2026-08-13	128.70	129.67	124.26	124.80	124.80	1,779,387
2026-08-12	121.20	133.00	120.52	128.45	128.45	4,218,711
2026-08-11	120.37	123.35	119.00	121.40	121.40	1,384,337
2026-08-10	122.88	128.40	120.70	121.37	121.37	5,621,138
2026-08-07	110.30	121.30	108.90	121.30	121.30	4,345,942
2026-08-06	111.00	111.87	109.30	110.27	110.27	265,811
2026-08-05	112.00	113.98	109.80	110.82	110.82	817,116
2026-08-04	110.40	114.49	109.00	110.62	110.62	1,463,824
2026-08-03	105.00	112.50	105.00	109.81	109.81	4,053,259
2026-07-31	103.19	105.40	102.05	104.39	104.39	809,818
2026-07-30	102.72	103.49	101.60	102.29	102.29	67,293
2026-07-29	103.45	104.40	102.50	103.72	103.72	230,600
2026-07-28	104.98	104.98	103.25	103.70	103.70	159,106
2026-07-27	103.00	105.99	102.15	104.33	104.33	822,784
2026-07-24	101.11	102.00	98.500	100.82	100.82	233,703
2026-07-23	103.50	103.50	101.25	101.52	101.52	100,429

Page 1 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	3.5000 PKR
2025-04-11	2.8000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.