Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 68.000 | 68.500 | 67.000 | 67.260 | 62.341 | 31,220 |
| 2022-09-07 | 69.890 | 69.890 | 67.500 | 67.720 | 62.767 | 34,465 |
| 2022-09-06 | 72.000 | 72.000 | 68.100 | 68.940 | 63.898 | 33,914 |
| 2022-09-05 | 71.500 | 71.500 | 70.500 | 70.510 | 65.353 | 9,606 |
| 2022-09-02 | 71.500 | 72.000 | 70.500 | 71.690 | 66.447 | 12,961 |
| 2022-09-01 | 72.000 | 72.900 | 71.000 | 71.910 | 66.651 | 36,427 |
| 2022-08-31 | 70.990 | 72.700 | 70.010 | 71.950 | 66.688 | 33,046 |
| 2022-08-30 | 73.250 | 73.250 | 69.260 | 70.310 | 65.168 | 66,954 |
| 2022-08-29 | 73.000 | 73.000 | 69.500 | 70.710 | 65.538 | 39,879 |
| 2022-08-26 | 75.000 | 75.500 | 73.120 | 73.570 | 68.189 | 36,156 |
| 2022-08-25 | 74.250 | 75.250 | 73.560 | 74.350 | 68.912 | 69,806 |
| 2022-08-24 | 77.990 | 77.990 | 75.000 | 76.400 | 70.812 | 22,342 |
| 2022-08-23 | 79.000 | 79.000 | 75.000 | 76.240 | 70.664 | 40,471 |
| 2022-08-22 | 78.250 | 78.250 | 74.050 | 75.190 | 69.691 | 15,300 |
| 2022-08-19 | 77.000 | 79.890 | 76.000 | 78.300 | 72.573 | 97,550 |
| 2022-08-18 | 77.200 | 78.000 | 77.200 | 77.380 | 71.720 | 10,673 |
| 2022-08-17 | 79.000 | 79.990 | 77.500 | 78.290 | 72.564 | 25,219 |
| 2022-08-16 | 82.500 | 82.500 | 78.050 | 78.910 | 73.139 | 53,275 |
| 2022-08-15 | 76.900 | 80.090 | 76.610 | 79.890 | 74.047 | 86,454 |
| 2022-08-12 | 75.890 | 77.990 | 74.000 | 76.560 | 70.960 | 174,970 |
| 2022-08-11 | 74.490 | 75.400 | 73.270 | 74.560 | 69.107 | 28,674 |
| 2022-08-10 | 74.740 | 75.750 | 74.000 | 74.380 | 68.940 | 90,383 |
| 2022-08-05 | 72.900 | 75.440 | 72.000 | 74.740 | 69.274 | 163,493 |
| 2022-08-04 | 75.100 | 75.100 | 71.110 | 72.690 | 67.374 | 21,219 |
| 2022-08-03 | 70.000 | 72.500 | 69.100 | 71.620 | 66.382 | 135,705 |
| 2022-08-02 | 66.990 | 70.450 | 66.300 | 70.000 | 64.880 | 84,149 |
| 2022-08-01 | 65.990 | 67.990 | 65.890 | 66.630 | 61.757 | 26,406 |
| 2022-07-29 | 66.000 | 67.440 | 65.000 | 66.000 | 61.173 | 113,055 |
| 2022-07-28 | 68.700 | 68.700 | 62.410 | 65.910 | 61.089 | 16,324 |
| 2022-07-27 | 65.500 | 65.850 | 64.260 | 64.850 | 60.107 | 18,359 |
| 2022-07-26 | 65.990 | 65.990 | 64.010 | 65.400 | 60.617 | 14,845 |
| 2022-07-25 | 65.400 | 65.400 | 64.400 | 64.510 | 59.792 | 4,652 |
| 2022-07-22 | 64.100 | 66.000 | 63.500 | 65.000 | 60.246 | 22,902 |
| 2022-07-21 | 66.890 | 66.950 | 64.200 | 64.440 | 59.727 | 19,737 |
| 2022-07-20 | 66.000 | 66.990 | 65.130 | 65.200 | 60.431 | 3,674 |
| 2022-07-19 | 66.270 | 67.950 | 66.000 | 66.360 | 61.506 | 9,074 |
| 2022-07-18 | 66.000 | 68.000 | 66.000 | 67.020 | 62.118 | 14,519 |
| 2022-07-15 | 69.000 | 69.000 | 68.000 | 68.060 | 63.082 | 29,510 |
| 2022-07-14 | 70.010 | 70.490 | 68.000 | 68.920 | 63.879 | 57,534 |
| 2022-07-13 | 70.890 | 70.890 | 68.260 | 69.340 | 64.269 | 17,442 |
| 2022-07-07 | 68.000 | 68.890 | 67.500 | 67.920 | 62.952 | 4,455 |
| 2022-07-06 | 68.500 | 68.500 | 67.070 | 67.900 | 62.934 | 13,376 |
| 2022-07-05 | 66.900 | 68.000 | 66.250 | 67.760 | 62.804 | 29,769 |
| 2022-07-04 | 69.890 | 70.000 | 66.000 | 66.460 | 61.599 | 47,265 |
| 2022-07-01 | 68.500 | 69.000 | 67.500 | 68.000 | 63.027 | 11,846 |
| 2022-06-30 | 70.350 | 70.350 | 67.070 | 68.280 | 63.286 | 17,447 |
| 2022-06-29 | 69.490 | 69.490 | 67.730 | 68.520 | 63.509 | 7,702 |
| 2022-06-28 | 68.000 | 69.740 | 68.000 | 68.120 | 63.138 | 40,274 |
| 2022-06-27 | 71.900 | 71.900 | 67.310 | 68.840 | 63.805 | 279,652 |
| 2022-06-24 | 73.000 | 73.000 | 67.000 | 68.880 | 63.842 | 72,786 |
| 2022-06-23 | 71.000 | 72.500 | 70.830 | 71.310 | 66.094 | 107,134 |
| 2022-06-22 | 72.000 | 72.000 | 70.050 | 70.310 | 65.168 | 92,146 |
| 2022-06-21 | 70.350 | 72.000 | 70.000 | 71.930 | 66.669 | 233,800 |
| 2022-06-20 | 70.500 | 72.880 | 69.850 | 70.060 | 64.936 | 51,994 |
| 2022-06-17 | 72.500 | 72.500 | 71.280 | 71.860 | 66.604 | 22,606 |
| 2022-06-16 | 71.000 | 72.450 | 71.000 | 72.000 | 66.734 | 55,720 |
| 2022-06-15 | 71.000 | 71.000 | 70.000 | 70.500 | 65.344 | 13,407 |
| 2022-06-14 | 73.990 | 73.990 | 69.010 | 70.500 | 65.344 | 14,401 |
| 2022-06-13 | 70.660 | 71.980 | 69.500 | 69.900 | 64.788 | 18,100 |
| 2022-06-10 | 72.100 | 72.850 | 70.350 | 71.500 | 66.271 | 23,530 |
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.