Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 68.760 | 69.880 | 66.830 | 66.880 | 61.988 | 302,581 |
| 2024-02-15 | 74.800 | 74.850 | 71.750 | 72.250 | 66.966 | 108,835 |
| 2024-02-14 | 71.250 | 74.000 | 71.250 | 73.930 | 68.523 | 72,800 |
| 2024-02-13 | 70.250 | 72.500 | 69.050 | 71.360 | 66.141 | 107,804 |
| 2024-02-12 | 73.050 | 74.990 | 70.750 | 71.250 | 66.039 | 77,262 |
| 2024-02-09 | 73.250 | 75.600 | 72.250 | 74.700 | 69.237 | 53,692 |
| 2024-02-07 | 75.900 | 76.500 | 74.500 | 75.250 | 69.746 | 37,277 |
| 2024-02-06 | 73.800 | 75.890 | 73.000 | 75.260 | 69.756 | 59,060 |
| 2024-02-02 | 74.100 | 74.750 | 72.610 | 74.360 | 68.921 | 46,585 |
| 2024-02-01 | 73.000 | 74.000 | 72.000 | 73.450 | 68.078 | 46,155 |
| 2024-01-31 | 73.000 | 74.900 | 72.500 | 72.990 | 67.652 | 81,616 |
| 2024-01-30 | 77.000 | 77.200 | 71.500 | 72.020 | 66.753 | 219,634 |
| 2024-01-29 | 79.500 | 79.500 | 76.000 | 76.210 | 70.636 | 312,134 |
| 2024-01-26 | 82.000 | 82.300 | 79.250 | 79.910 | 74.065 | 225,106 |
| 2024-01-25 | 81.450 | 83.500 | 80.760 | 81.500 | 75.539 | 742,507 |
| 2024-01-24 | 79.000 | 82.700 | 78.950 | 80.700 | 74.798 | 828,935 |
| 2024-01-23 | 75.000 | 79.000 | 74.000 | 78.060 | 72.351 | 440,878 |
| 2024-01-22 | 74.800 | 75.990 | 73.510 | 74.480 | 69.033 | 60,155 |
| 2024-01-19 | 76.400 | 76.400 | 73.990 | 74.220 | 68.792 | 118,488 |
| 2024-01-18 | 76.600 | 76.600 | 75.000 | 75.380 | 69.867 | 112,717 |
| 2024-01-17 | 77.750 | 78.750 | 76.120 | 76.920 | 71.294 | 116,609 |
| 2024-01-16 | 78.000 | 78.250 | 77.000 | 77.900 | 72.202 | 112,291 |
| 2024-01-15 | 80.380 | 80.400 | 78.000 | 78.330 | 72.601 | 228,254 |
| 2024-01-12 | 80.060 | 80.900 | 78.400 | 78.960 | 73.185 | 210,241 |
| 2024-01-11 | 81.500 | 81.550 | 79.250 | 79.740 | 73.908 | 299,161 |
| 2024-01-10 | 82.100 | 83.000 | 80.800 | 81.200 | 75.261 | 266,014 |
| 2024-01-09 | 83.000 | 84.500 | 81.700 | 82.040 | 76.040 | 309,188 |
| 2024-01-08 | 80.750 | 84.000 | 80.750 | 83.150 | 77.068 | 503,821 |
| 2024-01-05 | 82.010 | 83.790 | 79.500 | 81.870 | 75.882 | 274,392 |
| 2024-01-04 | 82.390 | 82.700 | 81.050 | 82.300 | 76.281 | 196,591 |
| 2024-01-03 | 83.000 | 85.000 | 81.500 | 81.870 | 75.882 | 192,109 |
| 2024-01-02 | 85.500 | 86.000 | 82.500 | 82.900 | 76.837 | 423,948 |
| 2024-01-01 | 82.510 | 86.500 | 82.000 | 85.150 | 78.922 | 816,125 |
| 2023-12-29 | 82.870 | 83.440 | 80.800 | 81.870 | 75.882 | 320,960 |
| 2023-12-28 | 79.500 | 83.400 | 79.500 | 82.010 | 76.012 | 692,521 |
| 2023-12-27 | 77.500 | 80.800 | 76.010 | 80.030 | 74.177 | 587,463 |
| 2023-12-26 | 84.890 | 84.890 | 77.690 | 77.690 | 72.008 | 564,490 |
| 2023-12-22 | 85.000 | 87.880 | 83.520 | 83.990 | 77.847 | 599,103 |
| 2023-12-21 | 84.400 | 85.000 | 82.000 | 84.860 | 78.653 | 218,257 |
| 2023-12-20 | 83.150 | 86.870 | 80.050 | 83.490 | 77.384 | 1,029,148 |
| 2023-12-19 | 90.990 | 91.000 | 84.450 | 84.450 | 78.273 | 783,475 |
| 2023-12-18 | 92.120 | 95.300 | 90.320 | 91.300 | 84.622 | 837,641 |
| 2023-12-15 | 96.030 | 97.400 | 92.000 | 92.800 | 86.013 | 841,451 |
| 2023-12-14 | 97.000 | 99.790 | 95.000 | 96.060 | 89.034 | 2,418,499 |
| 2023-12-13 | 101.00 | 105.00 | 95.000 | 97.010 | 89.915 | 3,567,046 |
| 2023-12-12 | 97.900 | 103.34 | 95.400 | 100.46 | 93.112 | 5,055,640 |
| 2023-12-11 | 94.330 | 98.880 | 89.500 | 96.130 | 89.099 | 2,969,121 |
| 2023-12-08 | 87.400 | 92.940 | 86.500 | 92.940 | 86.142 | 3,179,884 |
| 2023-12-07 | 86.450 | 88.500 | 82.910 | 86.460 | 80.136 | 1,534,892 |
| 2023-12-06 | 84.920 | 86.500 | 84.000 | 85.190 | 78.959 | 734,750 |
| 2023-12-05 | 87.850 | 87.850 | 84.950 | 85.220 | 78.987 | 779,154 |
| 2023-12-04 | 88.490 | 89.480 | 86.130 | 86.950 | 80.591 | 1,269,746 |
| 2023-12-01 | 84.490 | 88.990 | 84.490 | 87.450 | 81.054 | 2,099,164 |
| 2023-11-30 | 79.990 | 84.500 | 79.500 | 83.880 | 77.745 | 2,297,658 |
| 2023-11-29 | 79.050 | 81.800 | 78.000 | 78.990 | 73.213 | 760,563 |
| 2023-11-28 | 81.010 | 81.320 | 78.300 | 78.740 | 72.981 | 1,102,118 |
| 2023-11-27 | 76.750 | 81.980 | 75.000 | 80.220 | 74.353 | 2,765,879 |
| 2023-11-24 | 78.550 | 79.890 | 75.500 | 76.260 | 70.682 | 762,584 |
| 2023-11-23 | 80.800 | 81.740 | 77.050 | 77.990 | 72.286 | 1,481,795 |
| 2023-11-22 | 72.990 | 77.850 | 72.990 | 77.850 | 72.156 | 1,918,534 |
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.