Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 69.530 | 69.530 | 68.110 | 68.500 | 63.490 | 7,820 |
| 2022-12-01 | 70.000 | 70.900 | 69.050 | 69.980 | 64.862 | 36,569 |
| 2022-11-30 | 70.000 | 70.010 | 68.220 | 68.890 | 63.851 | 46,907 |
| 2022-11-29 | 69.500 | 70.010 | 69.490 | 70.010 | 64.890 | 12,150 |
| 2022-11-28 | 70.150 | 72.990 | 69.600 | 69.640 | 64.547 | 142,502 |
| 2022-11-25 | 71.520 | 71.610 | 71.350 | 71.380 | 66.159 | 12,937 |
| 2022-11-24 | 72.200 | 72.250 | 71.010 | 71.220 | 66.011 | 39,738 |
| 2022-11-23 | 72.000 | 72.750 | 71.360 | 71.640 | 66.400 | 44,610 |
| 2022-11-22 | 74.460 | 74.460 | 71.250 | 72.290 | 67.003 | 276,550 |
| 2022-11-21 | 75.080 | 76.250 | 74.270 | 74.490 | 69.042 | 79,897 |
| 2022-11-18 | 73.060 | 75.990 | 72.720 | 75.420 | 69.904 | 266,782 |
| 2022-11-17 | 74.500 | 74.500 | 73.100 | 73.400 | 68.032 | 35,410 |
| 2022-11-16 | 73.000 | 75.650 | 73.000 | 74.380 | 68.940 | 160,602 |
| 2022-11-15 | 73.780 | 73.800 | 73.000 | 73.470 | 68.096 | 24,468 |
| 2022-11-14 | 71.500 | 74.400 | 70.550 | 73.970 | 68.560 | 236,385 |
| 2022-11-11 | 73.680 | 73.700 | 71.150 | 71.500 | 66.271 | 96,568 |
| 2022-11-10 | 74.200 | 75.000 | 73.000 | 73.680 | 68.291 | 158,503 |
| 2022-11-08 | 70.750 | 74.200 | 70.750 | 73.410 | 68.041 | 511,646 |
| 2022-11-07 | 71.500 | 72.400 | 71.000 | 71.190 | 65.983 | 156,536 |
| 2022-11-04 | 70.020 | 71.270 | 69.850 | 70.440 | 65.288 | 66,761 |
| 2022-11-03 | 71.480 | 72.000 | 69.980 | 71.270 | 66.057 | 283,053 |
| 2022-11-02 | 69.000 | 71.500 | 69.000 | 70.250 | 65.112 | 310,316 |
| 2022-11-01 | 68.060 | 68.750 | 67.900 | 68.240 | 63.249 | 60,718 |
| 2022-10-31 | 70.350 | 70.350 | 68.000 | 68.060 | 63.082 | 37,015 |
| 2022-10-28 | 69.500 | 71.500 | 67.000 | 69.040 | 63.990 | 84,889 |
| 2022-10-27 | 69.750 | 69.990 | 67.450 | 67.980 | 63.008 | 62,336 |
| 2022-10-26 | 68.980 | 68.980 | 67.000 | 67.300 | 62.378 | 65,732 |
| 2022-10-25 | 70.970 | 70.970 | 68.000 | 68.540 | 63.527 | 141,652 |
| 2022-10-24 | 72.250 | 73.000 | 70.000 | 70.200 | 65.066 | 227,134 |
| 2022-10-21 | 70.510 | 72.000 | 70.300 | 71.200 | 65.992 | 21,675 |
| 2022-10-20 | 70.950 | 72.000 | 70.680 | 71.160 | 65.955 | 18,773 |
| 2022-10-19 | 71.990 | 71.990 | 70.500 | 70.610 | 65.446 | 30,206 |
| 2022-10-18 | 72.000 | 72.500 | 70.000 | 71.000 | 65.807 | 76,253 |
| 2022-10-17 | 72.300 | 72.300 | 71.000 | 71.040 | 65.844 | 61,929 |
| 2022-10-14 | 73.900 | 74.300 | 72.000 | 72.100 | 66.827 | 81,221 |
| 2022-10-13 | 73.000 | 74.000 | 72.000 | 73.140 | 67.791 | 799,030 |
| 2022-10-12 | 69.500 | 73.500 | 69.500 | 72.820 | 67.494 | 796,664 |
| 2022-10-11 | 70.990 | 71.140 | 69.100 | 69.510 | 64.426 | 182,159 |
| 2022-10-10 | 76.010 | 77.900 | 69.500 | 69.860 | 64.750 | 425,979 |
| 2022-10-07 | 73.890 | 74.250 | 72.250 | 74.250 | 68.819 | 284,426 |
| 2022-10-06 | 65.400 | 69.070 | 64.000 | 69.070 | 64.018 | 309,185 |
| 2022-10-05 | 65.000 | 65.000 | 64.100 | 64.260 | 59.560 | 73,100 |
| 2022-10-04 | 65.000 | 66.000 | 65.000 | 65.390 | 60.607 | 33,771 |
| 2022-10-03 | 65.600 | 66.990 | 65.600 | 65.650 | 60.848 | 2,022 |
| 2022-09-30 | 67.900 | 67.900 | 65.500 | 65.800 | 60.987 | 89,709 |
| 2022-09-29 | 67.000 | 67.850 | 66.800 | 67.010 | 62.109 | 20,659 |
| 2022-09-28 | 65.200 | 67.200 | 65.200 | 67.000 | 62.100 | 54,925 |
| 2022-09-27 | 64.640 | 66.500 | 64.640 | 66.500 | 61.636 | 61,477 |
| 2022-09-26 | 64.500 | 65.980 | 64.500 | 65.700 | 60.895 | 5,466 |
| 2022-09-23 | 66.000 | 66.000 | 63.250 | 64.500 | 59.783 | 3,008 |
| 2022-09-22 | 64.000 | 64.990 | 62.500 | 63.920 | 59.245 | 231,274 |
| 2022-09-21 | 68.000 | 68.000 | 63.150 | 63.220 | 58.596 | 41,969 |
| 2022-09-20 | 62.010 | 66.490 | 62.000 | 64.700 | 59.968 | 49,092 |
| 2022-09-19 | 67.690 | 67.690 | 63.000 | 63.430 | 58.791 | 27,523 |
| 2022-09-16 | 66.500 | 69.500 | 66.490 | 66.530 | 61.664 | 14,049 |
| 2022-09-15 | 68.240 | 68.500 | 67.000 | 67.340 | 62.415 | 29,111 |
| 2022-09-14 | 67.950 | 68.500 | 67.000 | 67.260 | 62.341 | 10,517 |
| 2022-09-13 | 67.250 | 68.000 | 66.550 | 67.460 | 62.526 | 5,301 |
| 2022-09-12 | 67.710 | 68.000 | 66.010 | 67.250 | 62.331 | 4,384 |
| 2022-09-09 | 67.000 | 68.250 | 67.000 | 67.710 | 62.758 | 23,129 |
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.