Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 72.480 | 72.480 | 71.560 | 71.910 | 66.651 | 56,113 |
| 2024-05-16 | 73.010 | 73.010 | 71.890 | 71.900 | 66.641 | 117,497 |
| 2024-05-15 | 73.900 | 73.950 | 72.490 | 72.530 | 67.225 | 60,334 |
| 2024-05-14 | 73.150 | 74.000 | 72.460 | 72.510 | 67.207 | 108,951 |
| 2024-05-13 | 72.800 | 74.000 | 71.930 | 73.080 | 67.735 | 426,581 |
| 2024-05-10 | 72.200 | 73.000 | 71.600 | 72.460 | 67.160 | 212,793 |
| 2024-05-09 | 72.000 | 72.650 | 71.560 | 72.040 | 66.771 | 87,455 |
| 2024-05-08 | 73.260 | 73.990 | 71.620 | 72.110 | 66.836 | 232,523 |
| 2024-05-07 | 74.900 | 75.300 | 73.060 | 73.230 | 67.874 | 324,846 |
| 2024-05-06 | 74.700 | 76.500 | 73.510 | 75.200 | 69.700 | 570,176 |
| 2024-05-03 | 75.240 | 76.000 | 74.250 | 75.600 | 70.071 | 285,255 |
| 2024-05-02 | 75.000 | 76.450 | 73.500 | 74.240 | 68.810 | 562,647 |
| 2024-04-30 | 74.950 | 78.000 | 73.950 | 74.820 | 69.348 | 622,371 |
| 2024-04-29 | 73.000 | 77.700 | 71.110 | 75.050 | 69.561 | 746,695 |
| 2024-04-26 | 77.000 | 77.000 | 72.100 | 72.790 | 67.466 | 591,730 |
| 2024-04-25 | 74.400 | 78.500 | 74.400 | 76.270 | 70.692 | 1,032,784 |
| 2024-04-24 | 73.500 | 75.350 | 73.500 | 74.090 | 68.671 | 500,068 |
| 2024-04-23 | 74.000 | 75.450 | 73.000 | 73.290 | 67.930 | 694,927 |
| 2024-04-22 | 72.100 | 75.280 | 71.000 | 73.520 | 68.143 | 700,433 |
| 2024-04-19 | 73.500 | 73.700 | 72.000 | 72.550 | 67.244 | 468,474 |
| 2024-04-18 | 72.480 | 74.900 | 72.380 | 73.190 | 67.837 | 847,947 |
| 2024-04-17 | 70.100 | 72.800 | 70.000 | 72.390 | 67.095 | 1,011,159 |
| 2024-04-16 | 72.200 | 72.800 | 70.450 | 70.580 | 65.418 | 275,783 |
| 2024-04-15 | 70.740 | 72.350 | 69.820 | 71.540 | 66.308 | 731,068 |
| 2024-04-09 | 70.640 | 71.500 | 69.000 | 70.840 | 65.659 | 314,830 |
| 2024-04-08 | 69.990 | 70.990 | 69.490 | 69.730 | 64.630 | 211,597 |
| 2024-04-04 | 68.000 | 70.100 | 67.800 | 69.490 | 64.408 | 304,994 |
| 2024-04-03 | 68.500 | 68.500 | 67.000 | 68.170 | 63.184 | 102,559 |
| 2024-04-02 | 68.200 | 68.200 | 67.080 | 67.490 | 62.554 | 52,441 |
| 2024-04-01 | 68.400 | 68.450 | 67.000 | 67.350 | 62.424 | 64,660 |
| 2024-03-29 | 68.200 | 68.200 | 67.200 | 67.440 | 62.507 | 45,706 |
| 2024-03-28 | 68.890 | 69.350 | 67.900 | 68.270 | 63.277 | 180,061 |
| 2024-03-27 | 68.990 | 69.450 | 68.000 | 68.290 | 63.295 | 100,509 |
| 2024-03-26 | 69.540 | 69.980 | 68.500 | 68.530 | 63.518 | 113,382 |
| 2024-03-25 | 70.000 | 70.000 | 69.500 | 69.540 | 64.454 | 57,871 |
| 2024-03-22 | 68.800 | 70.400 | 68.700 | 69.770 | 64.667 | 135,740 |
| 2024-03-21 | 69.500 | 70.380 | 68.500 | 69.070 | 64.018 | 103,814 |
| 2024-03-20 | 70.960 | 70.960 | 69.310 | 69.540 | 64.454 | 94,056 |
| 2024-03-19 | 70.570 | 70.580 | 69.000 | 69.570 | 64.482 | 59,432 |
| 2024-03-18 | 68.280 | 70.900 | 68.000 | 69.730 | 64.630 | 105,423 |
| 2024-03-15 | 70.500 | 70.500 | 69.010 | 69.280 | 64.213 | 66,125 |
| 2024-03-14 | 67.630 | 70.500 | 67.630 | 70.300 | 65.158 | 324,825 |
| 2024-03-13 | 70.700 | 71.250 | 67.510 | 68.740 | 63.712 | 321,979 |
| 2024-03-12 | 72.300 | 72.890 | 70.000 | 70.420 | 65.270 | 371,795 |
| 2024-03-11 | 71.700 | 75.600 | 71.500 | 73.360 | 67.995 | 1,096,006 |
| 2024-03-08 | 71.240 | 72.500 | 70.000 | 71.640 | 66.400 | 276,613 |
| 2024-03-07 | 71.030 | 71.500 | 69.990 | 70.460 | 65.307 | 63,448 |
| 2024-03-06 | 72.470 | 72.750 | 70.510 | 71.030 | 65.835 | 157,667 |
| 2024-03-05 | 74.900 | 76.300 | 70.640 | 71.580 | 66.345 | 960,890 |
| 2024-03-04 | 75.000 | 75.700 | 73.500 | 74.320 | 68.884 | 334,655 |
| 2024-03-01 | 72.500 | 75.890 | 70.550 | 75.030 | 69.542 | 1,169,485 |
| 2024-02-29 | 70.900 | 72.500 | 70.290 | 71.010 | 65.816 | 359,884 |
| 2024-02-28 | 68.500 | 71.300 | 68.050 | 69.910 | 64.797 | 736,894 |
| 2024-02-27 | 67.620 | 69.600 | 67.300 | 68.550 | 63.536 | 241,497 |
| 2024-02-26 | 68.400 | 69.330 | 67.200 | 67.640 | 62.693 | 322,946 |
| 2024-02-23 | 67.500 | 68.000 | 66.940 | 67.880 | 62.915 | 183,369 |
| 2024-02-22 | 68.890 | 68.930 | 66.910 | 67.930 | 62.962 | 183,061 |
| 2024-02-21 | 68.800 | 68.900 | 67.000 | 67.940 | 62.971 | 140,003 |
| 2024-02-20 | 67.450 | 69.300 | 66.500 | 67.430 | 62.498 | 152,537 |
| 2024-02-19 | 66.200 | 66.500 | 63.500 | 66.320 | 61.469 | 74,447 |
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.