Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	64.500	66.850	63.150	64.140	59.449	238,865
2023-05-26	65.600	66.400	63.800	64.200	59.504	81,265
2023-05-25	69.000	70.500	64.650	65.190	60.422	194,570
2023-05-24	64.450	68.270	64.000	68.270	63.277	326,621
2023-05-23	64.900	64.900	63.500	63.510	58.865	47,144
2023-05-22	67.700	67.700	63.000	63.630	58.976	192,564
2023-05-19	67.300	68.000	66.250	66.930	62.035	31,776
2023-05-18	66.990	67.050	66.330	66.990	62.090	5,196
2023-05-17	63.020	67.990	63.020	66.330	61.479	54,307
2023-05-16	66.000	67.140	65.000	65.140	60.376	257,196
2023-05-15	65.210	66.800	65.050	66.010	61.182	87,702
2023-05-12	67.000	68.000	66.020	66.760	61.877	4,026
2023-05-11	67.000	67.000	66.000	66.000	61.173	1,281
2023-05-10	66.660	67.750	65.500	65.510	60.719	12,277
2023-05-09	69.300	69.300	66.000	66.670	61.794	27,993
2023-05-08	68.010	68.510	66.400	67.860	62.897	36,149
2023-05-05	69.740	69.990	68.000	68.510	63.499	6,222
2023-05-04	67.000	70.000	67.000	68.150	63.166	48,074
2023-05-03	68.110	68.980	67.200	67.500	62.563	15,087
2023-05-02	70.850	70.850	68.000	68.750	63.722	20,497
2023-04-28	68.700	70.810	68.500	69.660	64.565	51,030
2023-04-27	71.500	74.250	68.100	68.690	63.666	202,621
2023-04-26	67.000	70.890	66.000	70.890	65.705	583,431
2023-04-20	61.990	65.950	61.990	65.950	61.126	332,221
2023-04-19	57.990	61.350	57.250	61.350	56.863	391,454
2023-04-18	54.900	57.400	53.890	57.070	52.896	28,845
2023-04-17	55.850	55.990	54.600	54.680	50.681	3,114
2023-04-13	55.000	55.850	55.000	55.390	51.339	9,511
2023-04-12	55.010	55.750	54.700	55.010	50.987	6,806
2023-04-11	55.400	56.400	55.000	55.020	50.996	13,411
2023-04-10	54.100	55.900	54.100	55.310	51.265	14,425
2023-04-07	55.890	55.890	54.100	54.280	50.310	22,258
2023-04-06	53.130	55.100	53.130	54.840	50.829	126,130
2023-04-05	57.490	57.490	52.600	53.030	49.151	125,289
2023-04-04	58.000	58.000	56.000	56.300	52.182	2,044
2023-04-03	56.110	58.000	55.500	56.710	52.562	19,945
2023-03-31	57.030	57.030	56.800	57.000	52.831	6,588
2023-03-30	57.950	58.000	56.800	57.090	52.914	14,948
2023-03-29	57.500	57.500	57.000	57.020	52.850	15,901
2023-03-28	57.990	57.990	57.500	57.500	53.295	1,067
2023-03-27	57.800	58.600	57.500	57.500	53.295	12,335
2023-03-24	59.000	59.000	58.000	58.000	53.758	2,159
2023-03-22	59.980	60.000	58.000	58.370	54.101	21,274
2023-03-21	60.100	60.100	59.200	59.500	55.148	39,452
2023-03-20	60.450	61.500	59.820	60.070	55.677	25,351
2023-03-17	60.210	61.000	60.000	60.500	56.075	48,389
2023-03-16	59.500	60.640	59.500	60.290	55.880	31,516
2023-03-15	59.250	60.000	59.150	59.750	55.380	127,116
2023-03-14	59.500	59.750	59.500	59.510	55.157	38,176
2023-03-13	59.750	60.000	59.000	59.100	54.777	31,300
2023-03-10	60.990	60.990	59.200	60.000	55.612	24,230
2023-03-09	58.020	59.710	58.020	59.020	54.703	21,475
2023-03-08	59.250	59.710	58.500	59.450	55.102	2,745
2023-03-07	59.930	59.930	59.000	59.030	54.713	2,692
2023-03-06	58.510	59.250	58.400	58.790	54.490	24,694
2023-03-03	58.990	59.890	57.990	59.250	54.917	19,610
2023-03-02	58.100	58.650	57.600	57.630	53.415	23,453
2023-03-01	58.980	58.980	57.000	57.920	53.684	13,286
2023-02-28	58.510	60.000	58.000	58.140	53.888	42,939
2023-02-27	60.200	60.300	59.000	59.200	54.870	10,686

← NewerPage 15 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.