Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	103.50	104.49	102.50	103.03	103.03	141,839
2026-07-21	103.87	105.80	102.90	104.09	104.09	464,925
2026-07-20	101.60	102.90	100.00	102.50	102.50	157,405
2026-07-17	104.47	104.80	101.00	102.31	102.31	309,794
2026-07-16	101.70	106.00	101.70	103.77	103.77	328,469
2026-07-15	101.39	102.40	100.00	101.77	101.77	273,589
2026-07-14	102.85	103.90	99.510	100.04	100.04	624,068
2026-07-13	104.21	105.95	104.21	104.51	104.51	237,982
2026-07-10	106.95	107.98	106.12	106.53	106.53	195,083
2026-07-09	104.70	107.00	104.70	106.48	106.48	489,102
2026-07-08	106.70	108.90	102.00	104.55	104.55	769,465
2026-07-07	110.20	110.49	107.35	108.12	108.12	1,073,074
2026-07-06	111.95	112.68	109.71	110.07	110.07	768,252
2026-07-03	111.80	112.82	110.00	110.67	110.67	627,376
2026-07-02	113.00	113.00	110.88	111.11	111.11	423,327
2026-07-01	114.48	115.75	112.42	112.76	112.76	769,952
2026-06-30	112.26	114.30	112.26	113.99	113.99	1,065,127
2026-06-29	113.00	113.15	110.80	112.24	112.24	1,075,127
2026-06-24	112.00	114.76	110.50	112.77	112.77	2,494,514
2026-06-23	111.02	112.50	110.61	111.19	111.19	1,113,649
2026-06-22	111.48	111.99	109.01	111.67	111.67	581,998
2026-06-19	112.00	112.68	108.25	110.06	110.06	2,524,649
2026-06-18	107.90	112.20	107.00	111.10	111.10	3,281,279
2026-06-17	107.94	108.50	106.50	107.02	107.02	1,022,860
2026-06-16	110.00	111.40	106.50	107.05	107.05	1,611,030
2026-06-15	110.00	110.50	104.12	109.62	109.62	3,707,342
2026-06-12	113.25	113.50	108.46	108.89	108.89	1,230,895
2026-06-11	108.05	112.94	107.05	112.14	112.14	3,135,718
2026-06-10	106.20	110.15	104.60	109.53	109.53	2,451,095
2026-06-09	107.00	107.68	105.70	106.06	106.06	1,242,667
2026-06-08	108.59	108.59	104.00	105.96	105.96	2,092,791
2026-06-05	111.99	112.15	108.75	109.77	109.77	916,914
2026-06-04	108.44	112.47	107.25	111.90	111.90	4,121,437
2026-06-03	109.52	109.99	105.51	107.43	107.43	3,769,169
2026-06-02	112.90	118.01	108.55	110.95	110.95	8,262,078
2026-06-01	113.41	114.70	111.51	112.27	112.27	1,987,602
2026-05-29	108.98	114.00	108.11	113.42	113.42	5,022,031
2026-05-25	111.00	111.80	107.16	108.60	108.60	2,953,903
2026-05-22	107.01	114.75	106.00	109.29	109.29	8,838,521
2026-05-21	106.55	107.90	104.90	106.50	106.50	2,034,001
2026-05-20	105.90	105.90	102.66	103.83	103.83	1,154,747
2026-05-19	104.61	105.98	103.60	104.68	104.68	706,218
2026-05-18	105.21	106.00	103.01	103.65	103.65	982,097
2026-05-15	106.70	108.60	105.72	106.30	106.30	1,015,290
2026-05-14	107.00	107.75	105.00	107.03	107.03	1,326,087
2026-05-13	104.60	106.90	102.06	105.78	105.78	2,554,726
2026-05-12	115.79	116.70	103.55	103.90	103.90	8,478,892
2026-05-11	103.00	115.05	102.35	115.05	115.05	7,796,096
2026-05-08	102.00	107.00	101.00	104.59	104.59	2,435,757
2026-05-07	101.00	108.74	99.000	103.53	103.53	6,799,191
2026-05-06	99.100	101.50	97.490	99.930	99.930	4,233,246
2026-05-05	95.010	98.000	94.350	97.270	97.270	1,169,145
2026-05-04	94.100	99.500	94.000	95.220	95.220	3,010,424
2026-04-30	91.000	92.850	90.100	92.500	92.500	1,186,663
2026-04-29	96.890	98.200	93.030	93.460	93.460	1,682,008
2026-04-28	96.250	98.500	94.120	96.320	96.320	4,931,973
2026-04-27	94.460	94.460	93.000	94.460	94.460	4,743,695
2026-04-24	78.060	85.870	76.200	85.870	85.870	1,842,353
2026-04-23	78.000	78.930	77.120	78.060	78.060	654,430
2026-04-22	79.000	79.430	77.060	78.350	78.350	929,573

← NewerPage 2 of 21 · 1,240 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.