Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 72.100 | 72.850 | 70.350 | 71.500 | 66.271 | 23,530 |
| 2022-06-09 | 74.000 | 74.000 | 71.000 | 71.970 | 66.706 | 32,945 |
| 2022-06-08 | 70.400 | 74.000 | 69.810 | 72.350 | 67.058 | 31,695 |
| 2022-06-07 | 71.000 | 71.000 | 70.000 | 70.360 | 65.214 | 9,796 |
| 2022-06-06 | 70.000 | 70.600 | 69.000 | 70.290 | 65.149 | 26,793 |
| 2022-06-03 | 74.420 | 74.420 | 70.000 | 70.150 | 65.019 | 12,715 |
| 2022-06-02 | 71.100 | 74.980 | 71.000 | 73.000 | 67.661 | 116,683 |
| 2022-06-01 | 71.000 | 73.000 | 71.000 | 72.500 | 67.197 | 52,210 |
| 2022-05-31 | 72.000 | 72.000 | 70.990 | 71.000 | 65.807 | 37,514 |
| 2022-05-30 | 74.490 | 74.810 | 72.000 | 72.490 | 67.188 | 77,796 |
| 2022-05-27 | 77.770 | 77.850 | 72.000 | 73.480 | 68.106 | 165,570 |
| 2022-05-26 | 71.000 | 75.730 | 71.000 | 74.600 | 69.144 | 485,297 |
| 2022-05-25 | 68.010 | 72.000 | 68.000 | 70.880 | 65.696 | 61,256 |
| 2022-05-24 | 68.000 | 70.850 | 66.000 | 69.000 | 63.953 | 176,716 |
| 2022-05-23 | 68.260 | 68.890 | 67.420 | 67.630 | 62.684 | 33,091 |
| 2022-05-20 | 67.000 | 69.900 | 67.000 | 68.990 | 63.944 | 39,165 |
| 2022-05-19 | 67.500 | 69.350 | 67.100 | 67.760 | 62.804 | 81,064 |
| 2022-05-18 | 65.250 | 68.740 | 65.000 | 67.260 | 62.341 | 347,537 |
| 2022-05-17 | 66.900 | 66.900 | 64.000 | 65.230 | 60.459 | 1,264,181 |
| 2022-05-16 | 66.500 | 67.250 | 66.000 | 66.440 | 61.581 | 123,119 |
| 2022-05-13 | 66.990 | 69.000 | 66.100 | 67.590 | 62.647 | 8,129 |
| 2022-05-12 | 63.700 | 67.400 | 63.110 | 66.600 | 61.729 | 182,072 |
| 2022-05-11 | 70.900 | 70.900 | 65.700 | 66.960 | 62.063 | 59,064 |
| 2022-05-10 | 69.690 | 71.490 | 68.850 | 70.110 | 64.982 | 26,322 |
| 2022-05-09 | 72.880 | 72.880 | 69.000 | 69.690 | 64.593 | 210,748 |
| 2022-05-06 | 73.500 | 75.000 | 72.000 | 72.540 | 67.234 | 39,475 |
| 2022-04-28 | 75.860 | 76.980 | 74.670 | 74.980 | 69.496 | 67,951 |
| 2022-04-27 | 78.520 | 79.340 | 76.000 | 76.410 | 70.821 | 83,288 |
| 2022-04-26 | 79.900 | 80.000 | 77.750 | 79.340 | 73.537 | 93,052 |
| 2022-04-25 | 80.400 | 81.000 | 78.150 | 78.480 | 72.740 | 123,171 |
| 2022-04-22 | 79.500 | 80.850 | 79.500 | 80.000 | 74.149 | 25,947 |
| 2022-04-21 | 79.100 | 81.830 | 79.100 | 79.780 | 73.945 | 34,699 |
| 2022-04-20 | 82.570 | 84.790 | 79.900 | 80.140 | 74.279 | 282,284 |
| 2022-04-19 | 84.990 | 87.000 | 84.000 | 84.250 | 78.088 | 107,279 |
| 2022-04-18 | 85.200 | 86.350 | 83.660 | 84.020 | 77.875 | 62,598 |
| 2022-04-15 | 82.500 | 86.240 | 82.500 | 85.380 | 79.135 | 223,407 |
| 2022-04-14 | 83.000 | 83.970 | 81.650 | 82.970 | 76.902 | 32,722 |
| 2022-04-13 | 83.000 | 83.000 | 82.000 | 82.110 | 76.105 | 17,479 |
| 2022-04-12 | 82.050 | 83.990 | 82.020 | 83.060 | 76.985 | 36,239 |
| 2022-04-11 | 83.000 | 83.950 | 82.000 | 83.580 | 77.467 | 110,808 |
| 2022-04-08 | 75.500 | 80.000 | 75.000 | 79.420 | 73.611 | 16,380 |
| 2022-04-07 | 79.500 | 80.490 | 78.510 | 78.900 | 73.129 | 62,764 |
| 2022-04-06 | 80.100 | 81.500 | 79.600 | 79.940 | 74.093 | 56,927 |
| 2022-04-05 | 80.000 | 81.000 | 79.500 | 79.870 | 74.028 | 36,427 |
| 2022-04-04 | 82.400 | 83.150 | 79.050 | 79.320 | 73.519 | 36,001 |
| 2022-04-01 | 84.900 | 84.990 | 83.000 | 83.150 | 77.068 | 23,591 |
| 2022-03-31 | 81.010 | 84.990 | 81.010 | 84.590 | 78.403 | 307,508 |
| 2022-03-30 | 81.000 | 83.000 | 81.000 | 82.060 | 76.058 | 172,798 |
| 2022-03-29 | 81.000 | 82.500 | 80.650 | 82.010 | 76.012 | 53,946 |
| 2022-03-28 | 79.650 | 80.990 | 79.580 | 80.940 | 75.020 | 14,113 |
| 2022-03-25 | 80.500 | 81.490 | 80.010 | 80.590 | 74.696 | 164,579 |
| 2022-03-24 | 80.000 | 81.000 | 79.000 | 80.090 | 74.232 | 123,363 |
| 2022-03-22 | 78.600 | 82.000 | 78.600 | 79.830 | 73.991 | 13,975 |
| 2022-03-21 | 80.500 | 82.000 | 78.330 | 80.930 | 75.011 | 24,532 |
| 2022-03-18 | 81.990 | 82.000 | 79.500 | 79.990 | 74.140 | 308,964 |
| 2022-03-17 | 82.100 | 83.000 | 81.250 | 81.330 | 75.382 | 12,433 |
| 2022-03-16 | 83.000 | 83.500 | 82.020 | 82.290 | 76.271 | 18,561 |
| 2022-03-15 | 81.100 | 82.600 | 81.000 | 82.520 | 76.485 | 98,094 |
| 2022-03-14 | 81.000 | 82.900 | 81.000 | 82.500 | 76.466 | 13,722 |
| 2022-03-11 | 81.500 | 83.400 | 81.500 | 82.000 | 76.003 | 15,140 |
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.