Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 59.650 | 60.000 | 58.750 | 59.040 | 54.722 | 287,018 |
| 2024-08-20 | 59.900 | 59.900 | 58.500 | 59.150 | 54.824 | 91,163 |
| 2024-08-19 | 61.000 | 61.010 | 58.200 | 59.160 | 54.833 | 334,931 |
| 2024-08-16 | 64.490 | 64.490 | 60.700 | 60.910 | 56.455 | 489,890 |
| 2024-08-15 | 64.110 | 64.900 | 61.000 | 64.450 | 59.736 | 273,214 |
| 2024-08-13 | 63.750 | 64.900 | 63.110 | 63.940 | 59.263 | 148,327 |
| 2024-08-12 | 62.800 | 65.300 | 62.740 | 63.550 | 58.902 | 553,792 |
| 2024-08-09 | 63.270 | 64.070 | 62.500 | 62.740 | 58.151 | 275,853 |
| 2024-08-08 | 63.750 | 63.750 | 62.030 | 62.840 | 58.244 | 173,926 |
| 2024-08-07 | 64.510 | 65.300 | 62.900 | 63.080 | 58.466 | 392,773 |
| 2024-08-06 | 63.600 | 65.400 | 63.220 | 64.510 | 59.792 | 301,540 |
| 2024-08-05 | 62.540 | 64.500 | 61.500 | 63.600 | 58.948 | 258,040 |
| 2024-08-02 | 62.880 | 62.880 | 61.680 | 62.030 | 57.493 | 51,151 |
| 2024-08-01 | 62.780 | 62.780 | 61.500 | 61.540 | 57.039 | 42,944 |
| 2024-07-31 | 61.710 | 62.700 | 61.710 | 62.020 | 57.484 | 227,332 |
| 2024-07-30 | 62.800 | 63.150 | 61.650 | 61.970 | 57.438 | 106,173 |
| 2024-07-29 | 62.370 | 63.420 | 61.520 | 62.650 | 58.068 | 100,814 |
| 2024-07-26 | 62.120 | 63.250 | 62.000 | 62.050 | 57.512 | 107,623 |
| 2024-07-25 | 63.200 | 65.740 | 63.000 | 63.050 | 58.439 | 446,129 |
| 2024-07-24 | 64.950 | 64.950 | 63.800 | 63.870 | 59.199 | 179,264 |
| 2024-07-23 | 66.800 | 66.850 | 63.860 | 64.060 | 59.375 | 321,488 |
| 2024-07-22 | 67.000 | 67.500 | 66.000 | 66.060 | 61.228 | 263,038 |
| 2024-07-19 | 68.200 | 68.250 | 66.770 | 67.190 | 62.276 | 268,884 |
| 2024-07-18 | 67.510 | 68.600 | 67.000 | 67.910 | 62.943 | 181,341 |
| 2024-07-15 | 67.500 | 68.500 | 67.500 | 67.610 | 62.665 | 73,226 |
| 2024-07-12 | 68.200 | 68.340 | 65.250 | 67.370 | 62.443 | 126,575 |
| 2024-07-11 | 68.900 | 69.000 | 67.900 | 68.000 | 63.027 | 190,958 |
| 2024-07-10 | 69.110 | 69.750 | 68.500 | 68.720 | 63.694 | 126,011 |
| 2024-07-09 | 67.900 | 71.470 | 67.900 | 69.060 | 64.009 | 662,518 |
| 2024-07-08 | 67.510 | 68.500 | 66.900 | 67.270 | 62.350 | 141,989 |
| 2024-07-05 | 68.600 | 69.450 | 66.790 | 67.490 | 62.554 | 331,142 |
| 2024-07-04 | 70.980 | 70.980 | 67.610 | 68.310 | 63.314 | 356,202 |
| 2024-07-03 | 69.940 | 71.590 | 69.500 | 70.450 | 65.297 | 618,869 |
| 2024-07-02 | 68.980 | 70.500 | 67.970 | 69.020 | 63.972 | 326,100 |
| 2024-07-01 | 70.020 | 70.900 | 68.500 | 68.680 | 63.657 | 333,842 |
| 2024-06-28 | 70.050 | 70.750 | 69.850 | 70.020 | 64.899 | 91,863 |
| 2024-06-27 | 73.090 | 73.090 | 70.000 | 70.780 | 65.603 | 293,014 |
| 2024-06-26 | 72.800 | 73.400 | 71.600 | 71.960 | 66.697 | 325,019 |
| 2024-06-25 | 73.250 | 74.000 | 72.500 | 72.580 | 67.272 | 163,907 |
| 2024-06-24 | 74.000 | 74.000 | 73.000 | 73.220 | 67.865 | 131,161 |
| 2024-06-21 | 72.850 | 74.500 | 72.500 | 74.040 | 68.625 | 256,862 |
| 2024-06-20 | 73.490 | 74.000 | 72.100 | 72.690 | 67.374 | 222,743 |
| 2024-06-14 | 73.160 | 73.730 | 72.550 | 72.830 | 67.503 | 42,644 |
| 2024-06-13 | 73.420 | 75.050 | 72.250 | 73.340 | 67.976 | 403,667 |
| 2024-06-12 | 72.950 | 73.000 | 72.010 | 72.170 | 66.892 | 16,507 |
| 2024-06-11 | 73.010 | 73.010 | 71.600 | 72.110 | 66.836 | 550,405 |
| 2024-06-10 | 73.970 | 74.000 | 72.000 | 72.470 | 67.170 | 196,375 |
| 2024-06-07 | 72.510 | 73.900 | 71.300 | 73.060 | 67.716 | 120,905 |
| 2024-06-06 | 73.150 | 74.730 | 73.000 | 73.040 | 67.698 | 94,367 |
| 2024-06-05 | 75.490 | 76.000 | 73.600 | 74.010 | 68.597 | 479,772 |
| 2024-06-04 | 76.200 | 77.200 | 75.000 | 75.310 | 69.802 | 178,351 |
| 2024-06-03 | 78.500 | 80.260 | 76.260 | 76.670 | 71.062 | 753,940 |
| 2024-05-31 | 74.450 | 79.000 | 73.500 | 78.300 | 72.573 | 2,090,025 |
| 2024-05-30 | 71.610 | 75.100 | 71.500 | 73.530 | 68.152 | 1,091,006 |
| 2024-05-29 | 72.500 | 72.750 | 71.300 | 72.030 | 66.762 | 289,345 |
| 2024-05-27 | 74.490 | 74.500 | 72.000 | 72.170 | 66.892 | 248,890 |
| 2024-05-24 | 75.900 | 76.000 | 73.750 | 74.000 | 68.588 | 170,464 |
| 2024-05-23 | 74.960 | 77.750 | 74.960 | 75.210 | 69.709 | 1,909,479 |
| 2024-05-22 | 75.010 | 75.700 | 72.930 | 74.570 | 69.116 | 868,260 |
| 2024-05-21 | 71.360 | 75.500 | 71.360 | 74.980 | 69.496 | 1,309,784 |
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.