Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	72.990	77.850	72.990	77.850	72.156	1,918,534
2023-11-21	71.070	73.200	71.070	72.420	67.123	1,282,293
2023-11-20	71.010	72.060	70.500	70.610	65.446	348,322
2023-11-17	72.060	74.100	71.000	71.560	66.326	836,213
2023-11-16	73.250	74.000	71.700	72.060	66.790	1,445,566
2023-11-15	74.010	76.400	72.860	73.160	67.809	1,728,989
2023-11-14	72.100	75.700	70.000	73.600	68.217	2,843,560
2023-11-13	67.000	71.300	67.000	71.300	66.085	2,610,478
2023-11-10	63.450	67.700	63.450	66.330	61.479	1,419,406
2023-11-08	64.950	65.980	63.200	63.650	58.995	652,792
2023-11-07	69.000	69.600	64.500	64.900	60.153	956,767
2023-11-06	63.300	67.110	63.000	67.110	62.202	914,829
2023-11-03	62.850	62.850	61.100	62.430	57.864	389,500
2023-11-02	63.000	64.000	61.020	61.290	56.807	400,997
2023-11-01	64.150	65.500	62.500	62.790	58.198	417,866
2023-10-31	58.890	63.320	58.890	63.320	58.689	941,673
2023-10-30	57.600	59.900	57.500	58.900	54.592	169,346
2023-10-27	58.950	59.500	57.000	57.600	53.387	122,030
2023-10-26	59.500	60.880	58.700	59.080	54.759	397,177
2023-10-25	57.290	60.200	57.030	59.330	54.991	766,665
2023-10-24	57.590	57.590	56.790	57.000	52.831	187,640
2023-10-23	58.500	58.850	56.950	57.040	52.868	242,595
2023-10-20	59.100	59.750	58.000	58.150	53.897	254,234
2023-10-19	59.470	60.300	58.800	59.140	54.815	356,603
2023-10-18	57.010	60.500	56.510	59.590	55.232	564,060
2023-10-17	57.900	59.300	56.700	56.930	52.766	372,557
2023-10-16	60.010	60.700	56.860	57.070	52.896	545,512
2023-10-13	58.300	62.100	58.300	60.030	55.639	224,250
2023-10-12	59.250	59.500	55.260	58.590	54.305	66,606
2023-10-11	60.480	60.650	59.200	59.580	55.222	133,454
2023-10-10	60.000	60.900	59.500	60.180	55.778	76,116
2023-10-09	60.110	61.500	59.700	60.100	55.704	143,551
2023-10-06	63.490	63.500	61.000	61.300	56.817	102,345
2023-10-05	59.100	62.850	59.010	62.480	57.910	680,927
2023-10-04	57.430	60.200	56.550	59.230	54.898	482,030
2023-10-03	55.130	56.600	55.100	56.490	52.358	162,488
2023-10-02	55.820	57.000	54.510	55.270	51.228	51,177
2023-09-28	56.500	56.500	55.510	55.620	51.552	49,057
2023-09-27	56.600	57.250	56.350	56.400	52.275	81,568
2023-09-26	56.450	57.380	56.450	56.590	52.451	23,578
2023-09-25	57.450	57.450	56.500	56.820	52.664	22,047
2023-09-22	57.950	58.500	57.000	57.150	52.970	163,751
2023-09-21	58.950	58.950	56.380	57.840	53.610	119,367
2023-09-20	57.890	57.890	56.510	57.030	52.859	23,240
2023-09-19	57.980	57.980	56.800	56.990	52.822	6,135
2023-09-18	57.000	57.000	56.500	56.840	52.683	23,842
2023-09-15	57.000	57.990	56.400	56.480	52.349	28,943
2023-09-14	56.020	56.900	56.000	56.860	52.701	11,577
2023-09-13	56.270	56.750	56.200	56.320	52.201	4,036
2023-09-12	56.940	57.400	56.010	56.470	52.340	17,534
2023-09-11	56.250	57.750	56.120	57.020	52.850	22,261
2023-09-08	57.990	57.990	56.640	56.860	52.701	11,370
2023-09-07	56.950	58.000	55.600	57.000	52.831	30,190
2023-09-06	56.700	57.000	56.000	56.500	52.368	114,493
2023-09-05	58.000	58.000	55.710	56.020	51.923	64,930
2023-09-04	57.950	57.950	56.600	56.930	52.766	182,880
2023-09-01	56.990	57.950	54.010	55.980	51.886	72,889
2023-08-31	57.600	57.600	54.750	55.210	51.172	57,180
2023-08-30	58.150	58.150	56.510	56.730	52.581	45,103
2023-08-29	58.510	59.500	57.500	57.750	53.526	72,808

← NewerPage 13 of 21 · 1,241 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.