Frieslandcampina historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	86.650	89.500	86.650	88.070	84.415	1,399,744
2025-10-29	86.000	89.590	84.970	86.980	83.370	1,604,024
2025-10-28	87.850	88.890	85.510	85.970	82.402	917,253
2025-10-27	86.500	90.590	85.000	87.240	83.620	3,923,907
2025-10-24	83.250	87.500	83.000	85.980	82.412	4,002,299
2025-10-23	84.480	84.480	83.030	83.360	79.901	497,831
2025-10-22	84.050	85.000	83.850	84.110	80.620	305,345
2025-10-21	85.500	86.200	84.010	84.220	80.725	273,175
2025-10-20	83.320	89.450	82.540	85.100	81.569	2,663,714
2025-10-17	84.550	85.350	82.300	82.870	79.431	1,694,611
2025-10-16	85.000	86.380	83.990	84.840	81.319	865,692
2025-10-15	83.780	85.250	83.240	84.700	81.185	938,663
2025-10-14	83.780	84.240	81.950	83.250	79.795	1,597,489
2025-10-13	84.210	84.970	82.360	82.560	79.134	818,973
2025-10-10	84.890	85.290	82.510	84.650	81.137	632,034
2025-10-09	84.250	85.000	82.990	83.670	80.198	1,313,323
2025-10-08	86.000	86.950	83.810	84.210	80.715	726,958
2025-10-07	87.060	87.880	85.520	86.360	82.776	325,369
2025-10-06	87.700	88.450	87.020	87.350	83.725	908,525
2025-10-03	88.540	93.480	87.500	88.150	84.492	1,396,832
2025-10-02	89.800	90.000	88.120	88.710	85.029	516,989
2025-10-01	88.600	89.750	88.300	89.540	85.824	558,237
2025-09-30	88.900	89.740	88.020	88.340	84.674	392,091
2025-09-29	91.520	91.740	88.500	88.870	85.182	1,411,789
2025-09-26	89.250	91.510	88.050	90.760	86.994	1,523,718
2025-09-25	91.700	91.840	88.400	89.410	85.700	1,810,139
2025-09-24	92.490	92.940	90.100	91.150	87.367	1,476,085
2025-09-23	93.470	94.380	90.750	92.190	88.364	1,186,345
2025-09-22	92.440	96.000	92.000	92.950	89.093	3,001,425
2025-09-19	91.300	95.400	90.750	91.600	87.799	4,113,995
2025-09-18	86.490	92.870	85.720	91.080	87.300	5,434,468
2025-09-17	86.000	87.400	85.000	86.230	82.652	1,200,177
2025-09-16	86.000	86.400	85.500	85.980	82.412	222,981
2025-09-15	84.970	85.990	84.750	85.870	82.307	446,025
2025-09-12	86.100	86.900	84.750	84.970	81.444	632,081
2025-09-11	87.850	87.890	85.990	86.220	82.642	580,398
2025-09-10	87.010	87.800	86.510	86.940	83.332	262,963
2025-09-09	89.000	89.340	86.510	87.190	83.572	663,096
2025-09-08	90.200	91.000	88.320	88.520	84.847	1,756,217
2025-09-05	87.500	89.750	87.220	89.110	85.412	2,137,458
2025-09-04	86.350	88.350	86.350	87.220	83.601	1,590,811
2025-09-03	85.550	87.000	85.550	86.190	82.613	916,465
2025-09-02	85.150	86.000	85.000	85.560	82.009	426,213
2025-09-01	85.880	85.880	84.600	85.230	81.693	662,966
2025-08-29	85.350	86.010	84.020	85.620	82.067	741,260
2025-08-28	86.150	87.900	85.020	85.350	81.808	561,006
2025-08-27	85.600	89.280	85.600	86.620	83.025	3,213,629
2025-08-26	85.460	87.350	84.900	85.210	81.674	1,043,529
2025-08-25	83.900	86.900	83.700	85.460	81.914	1,321,333
2025-08-22	84.100	84.990	83.710	83.890	80.409	590,800
2025-08-21	85.700	85.840	83.200	83.950	80.466	1,172,703
2025-08-20	85.500	85.800	85.000	85.450	81.904	452,072
2025-08-19	85.500	85.750	84.200	85.190	81.655	1,150,551
2025-08-18	86.850	86.850	84.500	85.520	81.971	692,216
2025-08-15	87.000	90.630	85.000	86.410	82.824	4,448,069
2025-08-13	87.000	91.500	86.900	87.330	83.706	4,178,542
2025-08-12	86.490	88.240	85.000	86.640	83.045	1,107,945
2025-08-11	86.220	87.020	84.550	84.830	81.310	644,636
2025-08-08	87.710	88.570	86.020	86.460	82.872	521,233
2025-08-07	89.950	90.990	87.010	87.710	84.070	1,949,384

← NewerPage 5 of 21 · 1,241 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.