Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	82.000	82.890	81.130	82.010	76.012	26,158
2022-03-09	81.000	81.990	78.520	81.010	75.085	266,623
2022-03-08	81.950	82.000	80.000	80.100	74.242	119,111
2022-03-07	84.000	84.000	80.250	81.000	75.076	77,742
2022-03-04	84.000	86.000	83.500	83.990	77.847	23,217
2022-03-03	83.000	86.060	83.000	84.600	78.412	605,511
2022-03-02	83.000	88.000	83.000	85.780	79.506	231,620
2022-03-01	83.990	84.970	82.500	84.400	78.227	43,206
2022-02-28	82.000	83.000	80.500	82.970	76.902	128,444
2022-02-25	80.900	83.250	79.500	81.990	75.993	690,965
2022-02-24	82.520	83.000	79.650	79.990	74.140	230,660
2022-02-23	83.500	83.950	82.510	83.580	77.467	13,747
2022-02-22	82.030	83.750	81.500	82.830	76.772	37,421
2022-02-21	84.490	84.490	82.030	82.750	76.698	33,794
2022-02-18	83.010	84.490	83.000	83.560	77.448	92,792
2022-02-17	84.030	84.690	82.650	83.280	77.189	101,701
2022-02-16	84.100	85.880	83.730	84.030	77.884	76,707
2022-02-15	84.500	85.440	83.570	84.050	77.903	65,091
2022-02-14	85.000	85.900	83.650	83.830	77.699	84,981
2022-02-11	84.500	86.000	84.500	85.200	78.969	38,673
2022-02-10	84.010	86.050	83.670	84.620	78.431	177,173
2022-02-09	85.000	87.090	83.800	84.160	78.005	240,334
2022-02-08	87.800	88.290	83.500	84.280	78.116	654,324
2022-02-07	88.700	90.850	87.500	89.080	82.565	172,225
2022-02-04	89.300	91.980	89.300	90.020	83.436	104,550
2022-02-03	91.500	92.960	89.250	90.130	83.538	230,715
2022-02-02	91.710	92.970	91.300	91.600	84.900	109,457
2022-02-01	94.000	94.890	91.550	91.980	85.253	132,138
2022-01-31	91.930	95.490	91.000	93.520	86.680	1,214,315
2022-01-28	90.750	92.980	90.000	90.940	84.289	1,059,681
2022-01-27	91.300	93.240	90.500	90.970	84.317	59,462
2022-01-26	91.050	92.740	91.000	92.250	85.503	80,915
2022-01-25	92.550	93.440	91.000	92.020	85.290	206,605
2022-01-24	91.250	94.490	89.120	92.270	85.521	356,495
2022-01-21	91.050	91.890	89.000	91.100	84.437	208,406
2022-01-20	84.250	90.890	84.000	90.390	83.779	434,237
2022-01-19	85.500	87.950	85.000	85.520	79.265	75,882
2022-01-18	86.500	88.800	86.010	86.330	80.016	55,061
2022-01-17	87.500	88.480	85.610	87.900	81.471	97,148
2022-01-14	87.000	88.850	86.500	86.950	80.591	69,000
2022-01-13	87.700	90.000	86.600	87.080	80.711	1,315,500
2022-01-12	90.500	91.880	88.250	88.670	82.185	365,500
2022-01-11	91.110	92.950	88.510	89.810	83.241	143,500
2022-01-10	87.500	92.030	87.020	90.800	84.159	1,479,000
2022-01-07	84.250	87.000	84.250	86.650	80.312	81,500
2022-01-06	85.250	86.980	84.250	84.250	78.088	69,500
2022-01-05	86.010	87.500	85.770	86.760	80.414	88,500
2022-01-04	84.250	87.100	84.250	86.360	80.044	174,500
2022-01-03	84.020	86.180	84.010	84.250	78.088	604,500
2021-12-31	83.250	87.190	83.250	84.730	78.533	57,000
2021-12-30	83.250	86.700	83.250	84.910	78.700	201,500
2021-12-29	80.500	84.500	80.500	83.670	77.550	76,500
2021-12-28	80.220	81.790	80.220	81.690	75.715	10,500
2021-12-27	81.100	81.880	81.060	81.490	75.530	17,000
2021-12-24	80.210	81.990	80.210	80.910	74.992	43,500
2021-12-23	82.550	82.600	80.290	80.670	74.770	31,000
2021-12-22	83.000	83.000	82.010	82.010	76.012	16,000
2021-12-21	83.000	84.250	82.110	82.520	76.485	52,500
2021-12-20	80.970	83.740	80.240	82.110	76.105	80,500
2021-12-17	80.660	85.000	79.050	80.240	74.371	66,500

← NewerPage 20 of 21 · 1,242 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.