Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 85.740 | 89.650 | 85.030 | 89.320 | 85.613 | 2,420,538 |
| 2025-08-05 | 83.200 | 85.850 | 83.200 | 84.900 | 81.377 | 953,974 |
| 2025-08-04 | 84.490 | 84.490 | 83.120 | 83.880 | 80.399 | 381,171 |
| 2025-08-01 | 84.330 | 84.820 | 83.140 | 83.870 | 80.390 | 102,216 |
| 2025-07-31 | 83.660 | 84.800 | 83.660 | 83.930 | 80.447 | 67,611 |
| 2025-07-30 | 85.160 | 85.750 | 83.500 | 83.640 | 80.169 | 342,748 |
| 2025-07-29 | 86.450 | 86.840 | 84.900 | 85.080 | 81.549 | 361,723 |
| 2025-07-28 | 86.250 | 86.510 | 85.660 | 86.360 | 82.776 | 218,857 |
| 2025-07-25 | 86.000 | 87.850 | 85.500 | 85.970 | 82.402 | 588,448 |
| 2025-07-24 | 86.500 | 86.850 | 86.000 | 86.090 | 82.517 | 253,580 |
| 2025-07-23 | 86.840 | 86.990 | 85.510 | 86.030 | 82.460 | 200,893 |
| 2025-07-22 | 85.460 | 87.000 | 85.100 | 86.460 | 82.872 | 510,503 |
| 2025-07-21 | 86.600 | 87.000 | 85.200 | 85.450 | 81.904 | 394,748 |
| 2025-07-18 | 87.500 | 88.490 | 86.000 | 86.370 | 82.786 | 299,315 |
| 2025-07-17 | 86.750 | 87.750 | 86.200 | 86.950 | 83.342 | 350,907 |
| 2025-07-16 | 86.500 | 86.940 | 85.330 | 86.470 | 82.882 | 185,014 |
| 2025-07-15 | 87.980 | 87.980 | 86.300 | 86.500 | 82.910 | 251,617 |
| 2025-07-14 | 88.050 | 88.500 | 87.010 | 87.490 | 83.859 | 245,201 |
| 2025-07-11 | 87.140 | 88.690 | 87.140 | 87.800 | 84.156 | 300,414 |
| 2025-07-10 | 87.700 | 89.000 | 86.970 | 87.130 | 83.514 | 442,596 |
| 2025-07-09 | 88.200 | 89.700 | 87.400 | 87.660 | 84.022 | 917,784 |
| 2025-07-08 | 87.890 | 90.000 | 87.200 | 89.020 | 85.326 | 635,042 |
| 2025-07-07 | 88.700 | 89.100 | 87.000 | 87.240 | 83.620 | 695,930 |
| 2025-07-04 | 88.810 | 89.490 | 87.500 | 88.550 | 84.875 | 390,163 |
| 2025-07-03 | 91.000 | 91.370 | 86.900 | 88.810 | 85.125 | 818,082 |
| 2025-07-02 | 89.980 | 91.500 | 89.050 | 90.320 | 86.572 | 623,536 |
| 2025-07-01 | 87.850 | 91.000 | 87.200 | 89.230 | 85.527 | 849,407 |
| 2025-06-30 | 87.890 | 88.350 | 86.800 | 87.270 | 83.648 | 226,318 |
| 2025-06-27 | 87.490 | 89.990 | 86.530 | 87.250 | 83.629 | 429,178 |
| 2025-06-26 | 87.650 | 88.600 | 86.050 | 86.550 | 82.958 | 830,844 |
| 2025-06-25 | 85.000 | 89.100 | 85.000 | 87.640 | 84.003 | 463,349 |
| 2025-06-24 | 86.000 | 89.000 | 85.300 | 88.330 | 84.664 | 608,280 |
| 2025-06-23 | 83.020 | 85.050 | 78.780 | 81.270 | 77.897 | 840,359 |
| 2025-06-20 | 87.950 | 88.800 | 86.000 | 86.590 | 82.997 | 470,146 |
| 2025-06-19 | 91.690 | 92.300 | 86.500 | 86.980 | 83.370 | 709,614 |
| 2025-06-18 | 94.100 | 94.100 | 90.500 | 90.760 | 86.994 | 495,120 |
| 2025-06-17 | 95.490 | 95.490 | 93.500 | 93.680 | 89.792 | 265,775 |
| 2025-06-16 | 93.600 | 96.000 | 92.000 | 94.850 | 90.914 | 479,274 |
| 2025-06-13 | 96.010 | 96.880 | 92.400 | 93.140 | 89.275 | 750,205 |
| 2025-06-12 | 97.900 | 99.100 | 96.600 | 97.100 | 93.071 | 1,163,178 |
| 2025-06-11 | 105.62 | 105.62 | 96.620 | 97.240 | 93.205 | 2,711,905 |
| 2025-06-10 | 106.50 | 108.00 | 103.52 | 104.62 | 100.28 | 1,030,925 |
| 2025-06-05 | 107.40 | 107.40 | 102.70 | 105.10 | 100.74 | 1,016,131 |
| 2025-06-04 | 105.49 | 108.40 | 104.05 | 106.46 | 102.04 | 2,178,615 |
| 2025-06-03 | 103.65 | 106.00 | 103.65 | 104.58 | 100.24 | 693,052 |
| 2025-06-02 | 106.00 | 106.99 | 102.00 | 103.32 | 99.032 | 1,317,137 |
| 2025-05-30 | 108.90 | 109.00 | 105.40 | 105.75 | 101.36 | 1,150,694 |
| 2025-05-29 | 108.51 | 109.99 | 107.25 | 107.80 | 103.33 | 1,288,479 |
| 2025-05-27 | 108.00 | 109.10 | 105.00 | 107.83 | 103.36 | 5,491,944 |
| 2025-05-26 | 110.00 | 112.50 | 107.80 | 108.14 | 103.65 | 3,195,240 |
| 2025-05-23 | 102.25 | 113.63 | 102.00 | 109.41 | 104.87 | 9,282,883 |
| 2025-05-22 | 101.60 | 105.00 | 101.10 | 103.30 | 99.013 | 2,591,013 |
| 2025-05-21 | 102.01 | 103.00 | 100.05 | 101.70 | 97.480 | 1,300,362 |
| 2025-05-20 | 97.000 | 102.14 | 97.000 | 101.09 | 96.895 | 2,895,602 |
| 2025-05-19 | 106.50 | 107.24 | 102.50 | 103.07 | 98.793 | 2,930,565 |
| 2025-05-16 | 103.00 | 106.85 | 100.76 | 104.52 | 100.18 | 3,578,395 |
| 2025-05-15 | 101.25 | 101.88 | 99.500 | 101.04 | 96.847 | 1,726,604 |
| 2025-05-14 | 96.160 | 104.00 | 96.000 | 100.79 | 96.607 | 4,021,493 |
| 2025-05-13 | 89.000 | 95.480 | 86.800 | 95.480 | 91.518 | 3,397,784 |
| 2025-05-12 | 86.800 | 86.800 | 86.700 | 86.800 | 83.198 | 296,312 |
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.