Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 90.000 | 90.000 | 87.200 | 87.740 | 84.099 | 804,009 |
| 2026-01-21 | 90.480 | 92.500 | 89.500 | 89.810 | 86.083 | 1,054,823 |
| 2026-01-20 | 88.990 | 91.500 | 88.360 | 90.930 | 87.157 | 1,179,715 |
| 2026-01-19 | 88.850 | 89.980 | 88.010 | 88.290 | 84.626 | 452,192 |
| 2026-01-16 | 89.850 | 90.980 | 88.000 | 88.940 | 85.249 | 683,891 |
| 2026-01-15 | 90.500 | 91.000 | 87.590 | 89.100 | 85.403 | 1,136,965 |
| 2026-01-14 | 94.500 | 95.000 | 89.310 | 89.770 | 86.045 | 1,604,557 |
| 2026-01-13 | 95.500 | 98.590 | 93.250 | 94.040 | 90.138 | 2,985,515 |
| 2026-01-12 | 92.710 | 96.300 | 91.500 | 95.190 | 91.240 | 3,818,657 |
| 2026-01-09 | 92.010 | 94.500 | 90.300 | 92.710 | 88.863 | 1,822,680 |
| 2026-01-08 | 96.000 | 96.000 | 91.800 | 92.320 | 88.489 | 2,114,920 |
| 2026-01-07 | 87.500 | 94.990 | 86.900 | 93.790 | 89.898 | 7,830,067 |
| 2026-01-06 | 86.250 | 87.000 | 85.500 | 86.650 | 83.054 | 810,246 |
| 2026-01-05 | 87.750 | 89.000 | 85.800 | 86.110 | 82.537 | 1,186,858 |
| 2026-01-02 | 87.320 | 88.000 | 86.750 | 86.840 | 83.236 | 390,863 |
| 2026-01-01 | 86.510 | 87.700 | 86.250 | 86.910 | 83.303 | 206,844 |
| 2025-12-31 | 87.100 | 87.490 | 86.220 | 86.460 | 82.872 | 96,599 |
| 2025-12-30 | 86.000 | 88.990 | 86.000 | 87.060 | 83.447 | 1,545,572 |
| 2025-12-29 | 85.300 | 88.490 | 84.510 | 86.300 | 82.719 | 1,181,827 |
| 2025-12-26 | 85.500 | 85.700 | 84.280 | 84.800 | 81.281 | 242,720 |
| 2025-12-24 | 85.750 | 86.250 | 84.380 | 84.870 | 81.348 | 356,852 |
| 2025-12-23 | 86.000 | 86.150 | 85.000 | 85.110 | 81.578 | 269,495 |
| 2025-12-22 | 87.350 | 87.350 | 85.100 | 86.070 | 82.498 | 353,845 |
| 2025-12-19 | 86.820 | 88.490 | 86.250 | 86.670 | 83.073 | 529,170 |
| 2025-12-18 | 86.010 | 87.500 | 85.130 | 86.500 | 82.910 | 744,323 |
| 2025-12-17 | 86.000 | 87.180 | 85.210 | 85.990 | 82.422 | 273,004 |
| 2025-12-16 | 86.800 | 87.350 | 85.700 | 85.900 | 82.335 | 236,129 |
| 2025-12-15 | 87.000 | 87.400 | 85.830 | 86.230 | 82.652 | 413,334 |
| 2025-12-12 | 87.980 | 88.350 | 86.350 | 86.730 | 83.131 | 271,081 |
| 2025-12-11 | 90.300 | 90.800 | 87.500 | 87.980 | 84.329 | 958,183 |
| 2025-12-10 | 85.500 | 90.490 | 85.010 | 89.450 | 85.738 | 2,788,900 |
| 2025-12-09 | 84.900 | 85.700 | 84.260 | 85.360 | 81.818 | 300,188 |
| 2025-12-08 | 84.210 | 84.990 | 84.000 | 84.160 | 80.668 | 348,442 |
| 2025-12-05 | 85.200 | 85.250 | 84.200 | 84.310 | 80.811 | 89,732 |
| 2025-12-04 | 85.500 | 85.500 | 84.010 | 84.840 | 81.319 | 159,631 |
| 2025-12-03 | 84.510 | 85.600 | 84.210 | 85.080 | 81.549 | 467,238 |
| 2025-12-02 | 85.800 | 85.800 | 84.480 | 84.520 | 81.013 | 103,591 |
| 2025-12-01 | 85.010 | 85.900 | 83.860 | 85.770 | 82.211 | 244,970 |
| 2025-11-28 | 85.000 | 86.000 | 84.000 | 84.790 | 81.271 | 252,741 |
| 2025-11-27 | 85.000 | 85.010 | 84.010 | 84.820 | 81.300 | 256,150 |
| 2025-11-26 | 84.500 | 87.000 | 83.500 | 84.190 | 80.696 | 152,579 |
| 2025-11-25 | 84.700 | 85.500 | 84.000 | 84.380 | 80.878 | 190,999 |
| 2025-11-24 | 84.200 | 84.800 | 84.000 | 84.040 | 80.552 | 140,789 |
| 2025-11-21 | 84.840 | 85.000 | 83.700 | 84.190 | 80.696 | 66,799 |
| 2025-11-20 | 84.700 | 86.000 | 84.060 | 84.570 | 81.061 | 160,752 |
| 2025-11-19 | 85.800 | 85.800 | 84.410 | 84.720 | 81.204 | 130,268 |
| 2025-11-18 | 85.600 | 86.100 | 84.800 | 85.020 | 81.492 | 171,301 |
| 2025-11-17 | 86.340 | 87.140 | 85.450 | 85.710 | 82.153 | 138,846 |
| 2025-11-14 | 86.300 | 86.300 | 85.520 | 86.010 | 82.441 | 426,653 |
| 2025-11-13 | 85.150 | 86.250 | 85.120 | 85.680 | 82.124 | 179,269 |
| 2025-11-12 | 84.900 | 85.350 | 84.050 | 84.870 | 81.348 | 1,797,870 |
| 2025-11-11 | 86.310 | 86.900 | 84.000 | 84.580 | 81.070 | 456,624 |
| 2025-11-10 | 86.990 | 87.750 | 85.210 | 86.800 | 83.198 | 142,020 |
| 2025-11-07 | 88.050 | 88.050 | 86.050 | 86.380 | 82.795 | 274,764 |
| 2025-11-06 | 87.300 | 87.800 | 86.710 | 87.120 | 83.505 | 108,751 |
| 2025-11-05 | 87.050 | 89.450 | 86.250 | 87.230 | 83.610 | 300,515 |
| 2025-11-04 | 92.990 | 92.990 | 87.550 | 88.060 | 84.406 | 655,735 |
| 2025-11-03 | 90.990 | 94.010 | 90.990 | 92.470 | 88.633 | 1,902,724 |
| 2025-10-31 | 88.400 | 91.940 | 87.120 | 90.230 | 86.486 | 2,340,033 |
| 2025-10-30 | 86.650 | 89.500 | 86.650 | 88.070 | 84.415 | 1,399,744 |
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.