Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	77.800	79.190	77.500	77.900	77.900	540,604
2026-04-20	78.000	79.950	75.450	77.570	77.570	1,078,343
2026-04-17	80.550	80.550	79.010	79.570	79.570	408,513
2026-04-16	81.100	81.440	79.720	79.840	79.840	1,133,577
2026-04-15	86.000	86.000	83.500	84.340	84.340	1,477,191
2026-04-14	81.010	83.500	81.010	83.060	79.613	1,261,975
2026-04-13	77.500	81.500	77.500	79.410	76.115	1,971,382
2026-04-10	77.950	79.390	77.950	79.030	75.750	504,248
2026-04-09	78.990	79.120	76.500	77.920	74.686	444,856
2026-04-08	79.800	80.530	77.110	80.050	76.728	1,053,369
2026-04-07	73.240	75.500	73.010	74.710	71.610	78,620
2026-04-06	74.900	74.900	72.500	73.820	70.757	116,973
2026-04-03	71.100	74.700	71.100	73.870	70.805	272,312
2026-04-02	72.900	74.500	72.110	73.690	70.632	72,202
2026-04-01	71.500	75.940	71.500	74.130	71.054	551,981
2026-03-31	70.160	71.600	70.160	70.700	67.766	81,130
2026-03-30	72.000	72.000	69.510	70.140	67.229	213,309
2026-03-27	73.900	73.900	71.910	72.350	69.348	249,213
2026-03-26	76.850	76.850	72.800	73.280	70.239	505,184
2026-03-25	75.010	77.450	75.000	75.670	72.530	1,900,428
2026-03-24	75.800	75.800	73.000	74.840	71.734	399,430
2026-03-19	73.010	73.400	71.600	73.270	70.229	45,455
2026-03-18	71.400	74.000	70.000	73.560	70.507	255,734
2026-03-17	70.000	71.400	69.020	70.770	67.833	103,108
2026-03-16	73.000	73.030	69.250	70.220	67.306	108,235
2026-03-13	73.000	73.740	71.560	73.350	70.306	56,812
2026-03-12	72.970	74.400	71.020	72.680	69.664	79,826
2026-03-11	70.480	73.280	70.000	72.970	69.942	197,391
2026-03-10	68.250	72.010	68.250	70.950	68.006	185,266
2026-03-09	69.000	69.700	63.860	65.460	62.744	282,691
2026-03-06	72.050	73.000	70.000	70.950	68.006	98,278
2026-03-05	70.900	73.460	70.560	72.690	69.674	499,143
2026-03-04	70.310	71.470	69.500	70.130	67.220	288,685
2026-03-03	71.890	74.000	68.990	70.460	67.536	316,883
2026-03-02	75.000	75.010	72.000	72.000	69.012	325,938
2026-02-27	79.980	80.750	79.000	80.000	76.680	332,138
2026-02-26	80.200	81.250	77.930	80.890	77.533	234,935
2026-02-25	81.070	81.070	78.500	79.460	76.163	483,470
2026-02-24	81.890	81.890	78.100	79.900	76.584	198,655
2026-02-23	82.980	82.980	79.900	80.800	77.447	216,863
2026-02-20	83.010	83.600	80.110	83.020	79.575	278,568
2026-02-19	86.330	86.330	82.110	82.720	79.287	239,825
2026-02-18	87.000	87.350	85.000	85.660	82.105	438,810
2026-02-17	85.320	87.550	84.500	86.610	83.016	1,863,493
2026-02-16	86.500	86.850	81.110	84.400	80.898	210,431
2026-02-13	85.000	86.850	84.000	86.180	82.604	705,400
2026-02-12	87.000	87.100	83.510	84.520	81.013	866,112
2026-02-11	86.200	88.130	85.720	86.910	83.303	666,928
2026-02-10	86.250	87.000	85.670	86.030	82.460	597,994
2026-02-09	88.600	88.600	86.100	86.170	82.594	679,710
2026-02-06	90.150	91.300	87.010	87.550	83.917	876,158
2026-02-04	87.000	90.000	86.670	89.500	85.786	1,410,854
2026-02-03	86.500	88.000	85.980	86.970	83.361	787,770
2026-02-02	86.000	87.480	85.500	86.130	82.556	220,578
2026-01-30	86.380	86.590	85.140	85.740	82.182	1,669,928
2026-01-29	88.210	88.310	85.340	85.660	82.105	491,132
2026-01-28	90.000	90.000	88.210	88.470	84.799	1,017,020
2026-01-27	89.020	89.500	87.810	88.460	84.789	372,863
2026-01-26	87.950	90.500	87.100	89.260	85.556	1,649,880
2026-01-23	87.740	88.490	86.400	87.570	83.936	531,680

← NewerPage 3 of 5 · 248 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.