Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	60.250	60.500	58.980	59.790	55.417	26,571
2023-08-25	61.000	62.000	60.000	60.230	55.825	21,487
2023-08-24	60.300	60.500	60.000	60.250	55.843	50,712
2023-08-23	60.500	60.500	59.500	60.000	55.612	64,826
2023-08-22	61.000	61.000	60.000	60.610	56.177	31,490
2023-08-21	62.000	62.000	60.700	60.790	56.344	26,230
2023-08-18	63.490	63.490	61.210	61.620	57.113	65,715
2023-08-17	63.990	63.990	62.500	62.980	58.374	78,608
2023-08-16	63.750	64.990	63.000	63.420	58.782	86,590
2023-08-15	66.000	66.000	63.800	64.020	59.338	244,426
2023-08-11	68.990	70.990	64.800	66.300	61.451	132,841
2023-08-10	67.110	69.000	67.110	67.960	62.989	5,085
2023-08-09	69.700	69.700	67.600	68.200	63.212	10,894
2023-08-08	69.500	70.550	67.990	68.040	63.064	8,869
2023-08-07	69.500	71.500	68.750	69.000	63.953	36,561
2023-08-04	71.000	71.000	69.500	69.530	64.445	68,033
2023-08-03	72.500	72.500	70.000	70.570	65.409	130,717
2023-08-02	71.000	72.500	70.610	72.000	66.734	158,205
2023-08-01	69.800	72.100	68.830	71.040	65.844	297,821
2023-07-31	70.000	70.400	65.520	69.660	64.565	70,519
2023-07-27	70.350	70.830	69.110	69.890	64.778	86,965
2023-07-26	70.500	71.600	69.200	69.920	64.806	484,311
2023-07-25	67.490	72.110	67.490	70.590	65.427	1,341,407
2023-07-24	67.300	67.500	66.500	67.080	62.174	76,093
2023-07-21	65.200	68.010	65.020	67.000	62.100	424,190
2023-07-20	64.990	66.000	64.000	64.510	59.792	37,226
2023-07-19	64.500	65.830	64.000	64.350	59.643	25,984
2023-07-18	65.500	65.500	64.600	64.660	59.931	11,708
2023-07-17	66.500	66.500	65.450	65.600	60.802	9,402
2023-07-14	66.800	66.800	65.100	66.000	61.173	2,606
2023-07-13	67.500	67.950	66.750	66.990	62.090	180,584
2023-07-12	68.490	69.000	67.000	67.380	62.452	274,831
2023-07-11	67.250	69.400	66.320	68.010	63.036	1,051,849
2023-07-10	66.000	67.500	65.750	66.020	61.191	231,711
2023-07-07	64.980	66.500	63.510	65.640	60.839	122,919
2023-07-06	63.510	64.980	63.510	64.500	59.783	41,838
2023-07-05	62.260	65.750	62.250	63.600	58.948	68,615
2023-07-04	63.010	63.010	62.400	62.720	58.133	22,690
2023-07-03	62.150	63.460	60.000	63.460	58.819	163,138
2023-06-27	58.800	59.750	58.800	59.030	54.713	64,752
2023-06-26	59.990	61.000	58.900	59.890	55.510	96,545
2023-06-23	58.550	61.000	55.610	58.210	53.953	37,734
2023-06-22	57.990	58.050	57.710	58.000	53.758	60,515
2023-06-21	59.100	59.100	57.910	58.050	53.804	31,419
2023-06-20	60.500	60.500	58.900	59.030	54.713	75,034
2023-06-19	61.890	61.890	59.920	60.430	56.010	41,341
2023-06-16	60.350	62.100	60.000	60.890	56.437	37,746
2023-06-15	62.500	63.960	61.410	61.690	57.178	14,396
2023-06-14	63.000	63.240	62.130	62.360	57.799	22,585
2023-06-13	64.500	64.500	62.750	62.990	58.383	30,130
2023-06-12	65.750	66.400	64.000	64.380	59.671	76,311
2023-06-09	65.900	65.970	65.000	65.240	60.468	10,358
2023-06-08	66.010	67.700	64.990	65.310	60.533	54,835
2023-06-07	66.700	67.950	66.000	66.640	61.766	69,770
2023-06-06	66.160	68.200	66.000	66.200	61.358	186,699
2023-06-05	66.000	67.240	65.400	66.380	61.525	51,604
2023-06-02	65.000	65.990	64.800	65.410	60.626	48,828
2023-06-01	65.440	66.450	64.160	64.940	60.190	53,554
2023-05-31	64.300	65.900	64.300	64.440	59.727	43,203
2023-05-30	64.000	65.990	63.800	64.410	59.699	123,030

← NewerPage 14 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.