Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	61.500	61.500	59.020	60.250	55.843	34,918
2023-02-23	61.030	61.970	60.500	60.760	56.316	4,144
2023-02-22	62.000	62.000	61.800	61.970	57.438	10,558
2023-02-21	62.600	62.800	61.650	61.860	57.336	6,800
2023-02-20	62.210	62.260	61.000	61.990	57.456	62,699
2023-02-17	61.900	62.000	61.400	61.740	57.224	3,854
2023-02-16	62.000	62.990	61.700	61.850	57.326	9,232
2023-02-15	62.000	62.600	61.720	61.970	57.438	14,372
2023-02-14	62.910	63.800	62.000	62.460	57.892	8,299
2023-02-13	62.110	63.950	62.000	62.220	57.669	20,195
2023-02-10	64.000	64.000	62.150	62.550	57.975	39,143
2023-02-09	64.800	65.310	63.000	64.460	59.745	346,682
2023-02-08	65.000	65.970	63.410	64.830	60.088	19,878
2023-02-07	63.000	65.400	63.000	64.000	59.319	72,302
2023-02-06	62.960	62.990	61.610	62.450	57.882	7,213
2023-02-03	62.990	63.000	61.340	61.630	57.122	11,890
2023-02-02	63.490	63.490	61.000	61.860	57.336	20,568
2023-02-01	62.000	63.500	61.500	61.510	57.011	10,864
2023-01-31	61.980	62.480	61.000	62.100	57.558	193,997
2023-01-30	63.000	63.000	60.310	60.780	56.335	72,549
2023-01-27	63.010	63.850	62.000	62.730	58.142	399,603
2023-01-26	61.200	64.400	61.200	63.430	58.791	102,506
2023-01-25	60.000	62.000	60.000	61.000	56.539	20,711
2023-01-24	60.980	63.450	59.000	60.040	55.649	237,719
2023-01-23	60.500	62.980	59.600	59.950	55.565	29,993
2023-01-20	62.000	62.990	61.110	61.540	57.039	7,213
2023-01-19	61.510	63.000	61.500	61.800	57.280	18,186
2023-01-18	62.500	62.950	61.150	62.010	57.475	58,660
2023-01-17	64.940	64.940	62.000	62.050	57.512	47,185
2023-01-16	64.120	64.990	64.000	64.000	59.319	2,067
2023-01-13	65.990	65.990	64.900	65.550	60.756	4,728
2023-01-12	64.520	67.850	64.520	65.640	60.839	56,701
2023-01-11	65.600	66.990	65.000	65.100	60.339	106,031
2023-01-10	67.000	68.000	65.500	65.720	60.913	32,609
2023-01-09	67.450	67.990	65.000	65.700	60.895	32,111
2023-01-06	65.000	66.990	65.000	66.630	61.757	24,178
2023-01-05	64.250	66.000	64.250	65.100	60.339	16,801
2023-01-04	64.000	64.950	64.000	64.250	59.551	5,018
2023-01-03	65.010	65.900	64.000	64.300	59.597	5,209
2023-01-02	65.690	66.000	64.750	65.030	60.274	60,136
2022-12-30	65.990	67.000	63.900	65.700	60.895	422,312
2022-12-29	63.990	64.850	63.400	63.900	59.226	10,140
2022-12-28	64.890	64.980	62.350	63.560	58.911	60,411
2022-12-27	65.990	67.000	64.000	64.040	59.356	11,039
2022-12-26	66.850	66.850	64.000	64.810	60.070	41,903
2022-12-23	66.990	67.980	63.600	64.000	59.319	3,410
2022-12-22	63.400	65.000	62.250	64.040	59.356	114,891
2022-12-21	63.950	66.000	62.250	63.440	58.800	25,132
2022-12-20	66.000	66.000	63.000	63.210	58.587	24,802
2022-12-19	69.490	69.490	66.000	66.000	61.173	6,995
2022-12-16	66.600	67.750	66.000	66.780	61.896	2,513
2022-12-15	68.680	68.680	66.000	66.600	61.729	38,706
2022-12-14	69.000	70.990	68.400	68.740	63.712	6,035
2022-12-13	69.250	69.250	68.250	68.350	63.351	14,013
2022-12-12	69.350	70.100	69.000	69.720	64.621	14,066
2022-12-09	70.000	70.140	69.150	70.020	64.899	2,329
2022-12-08	70.000	70.240	69.500	70.090	64.964	5,023
2022-12-07	69.250	70.880	69.220	70.000	64.880	56,925
2022-12-06	68.450	69.900	68.000	69.180	64.120	9,511
2022-12-05	68.020	69.750	66.400	68.470	63.462	24,516

← NewerPage 16 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.