Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 85.050 | 86.990 | 82.000 | 82.360 | 76.336 | 41,000 |
| 2021-12-15 | 83.020 | 87.100 | 83.010 | 85.810 | 79.534 | 89,500 |
| 2021-12-14 | 81.010 | 83.020 | 80.550 | 83.020 | 76.948 | 25,000 |
| 2021-12-13 | 83.000 | 83.940 | 82.000 | 82.030 | 76.030 | 34,000 |
| 2021-12-10 | 83.500 | 87.960 | 82.700 | 84.040 | 77.893 | 69,500 |
| 2021-12-09 | 81.770 | 83.490 | 81.770 | 82.710 | 76.661 | 62,500 |
| 2021-12-08 | 81.000 | 84.000 | 81.000 | 81.770 | 75.789 | 67,000 |
| 2021-12-07 | 79.900 | 81.890 | 79.150 | 81.130 | 75.196 | 97,500 |
| 2021-12-06 | 80.000 | 80.000 | 79.000 | 79.000 | 73.222 | 24,500 |
| 2021-12-03 | 81.950 | 82.990 | 78.990 | 80.410 | 74.529 | 62,500 |
| 2021-12-02 | 86.000 | 86.000 | 80.750 | 80.770 | 74.863 | 75,500 |
| 2021-12-01 | 87.310 | 88.990 | 87.000 | 87.290 | 80.906 | 48,500 |
| 2021-11-30 | 88.000 | 89.400 | 87.250 | 88.100 | 81.656 | 63,500 |
| 2021-11-29 | 86.000 | 88.800 | 85.550 | 87.950 | 81.517 | 51,000 |
| 2021-11-26 | 88.000 | 88.000 | 86.000 | 86.630 | 80.294 | 21,000 |
| 2021-11-25 | 87.100 | 87.750 | 87.100 | 87.590 | 81.184 | 17,000 |
| 2021-11-24 | 85.850 | 89.000 | 83.550 | 86.620 | 80.285 | 79,000 |
| 2021-11-23 | 90.000 | 91.450 | 87.060 | 87.610 | 81.202 | 57,500 |
| 2021-11-22 | 89.000 | 92.000 | 88.000 | 90.050 | 83.464 | 91,000 |
| 2021-11-19 | 90.000 | 90.490 | 89.000 | 90.000 | 83.417 | 28,000 |
| 2021-11-18 | 90.990 | 91.000 | 88.000 | 88.780 | 82.287 | 31,500 |
| 2021-11-17 | 90.050 | 90.050 | 90.000 | 90.000 | 83.417 | 26,500 |
| 2021-11-16 | 90.000 | 91.240 | 90.000 | 90.530 | 83.909 | 15,500 |
| 2021-11-15 | 90.000 | 90.190 | 89.000 | 89.300 | 82.769 | 23,000 |
| 2021-11-12 | 90.240 | 91.000 | 88.900 | 89.670 | 83.112 | 95,500 |
| 2021-11-11 | 90.120 | 91.000 | 89.510 | 90.240 | 83.640 | 88,000 |
| 2021-11-10 | 91.260 | 92.990 | 90.000 | 90.120 | 83.529 | 58,000 |
| 2021-11-09 | 93.000 | 93.450 | 91.000 | 91.440 | 84.752 | 131,000 |
| 2021-11-08 | 93.750 | 94.010 | 92.500 | 93.130 | 86.319 | 64,000 |
| 2021-11-05 | 95.000 | 95.500 | 93.500 | 94.030 | 87.153 | 109,000 |
| 2021-11-04 | 94.890 | 94.900 | 94.000 | 94.140 | 87.255 | 109,000 |
| 2021-11-03 | 94.100 | 94.890 | 93.500 | 94.490 | 87.579 | 32,000 |
| 2021-11-02 | 97.000 | 98.000 | 95.000 | 95.050 | 88.098 | 104,000 |
| 2021-11-01 | 94.500 | 96.500 | 93.100 | 95.700 | 88.701 | 177,500 |
| 2021-10-29 | 88.760 | 94.490 | 88.060 | 93.500 | 86.661 | 564,500 |
| 2021-10-28 | 90.200 | 91.000 | 88.000 | 88.760 | 82.268 | 34,000 |
| 2021-10-27 | 91.000 | 91.750 | 90.000 | 90.120 | 83.529 | 108,500 |
| 2021-10-26 | 90.900 | 91.000 | 90.300 | 91.000 | 84.344 | 99,000 |
| 2021-10-25 | 91.000 | 91.000 | 90.000 | 90.000 | 83.417 | 13,000 |
| 2021-10-22 | 91.500 | 91.500 | 88.000 | 90.240 | 83.640 | 360,500 |
| 2021-10-21 | 94.200 | 94.200 | 91.150 | 91.480 | 84.789 | 240,000 |
| 2021-10-20 | 96.000 | 97.500 | 94.500 | 94.670 | 87.746 | 193,500 |
| 2021-10-18 | 97.500 | 97.500 | 93.500 | 95.000 | 88.052 | 58,500 |
| 2021-10-15 | 96.100 | 96.940 | 95.110 | 96.940 | 89.850 | 5,500 |
| 2021-10-14 | 93.250 | 98.000 | 93.250 | 97.150 | 90.045 | 82,500 |
← NewerPage 21 of 21 · 1,245 trading days
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.