Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 75.000 | 79.500 | 74.000 | 78.910 | 75.635 | 418,454 |
| 2025-05-08 | 84.160 | 86.990 | 75.080 | 75.310 | 72.185 | 632,169 |
| 2025-05-07 | 82.000 | 89.000 | 82.000 | 83.420 | 79.958 | 485,099 |
| 2025-05-06 | 92.000 | 93.500 | 89.300 | 90.260 | 86.514 | 737,785 |
| 2025-05-05 | 90.090 | 91.490 | 88.750 | 90.670 | 86.907 | 507,761 |
| 2025-05-02 | 90.000 | 91.980 | 89.850 | 90.090 | 86.351 | 388,605 |
| 2025-04-30 | 92.000 | 93.740 | 88.000 | 89.040 | 85.345 | 959,981 |
| 2025-04-29 | 89.510 | 95.000 | 88.600 | 94.300 | 90.387 | 1,184,631 |
| 2025-04-28 | 95.310 | 96.750 | 89.000 | 90.170 | 86.428 | 2,283,129 |
| 2025-04-25 | 93.600 | 96.100 | 92.240 | 94.910 | 90.971 | 3,373,959 |
| 2025-04-24 | 98.000 | 98.990 | 93.020 | 93.990 | 90.090 | 2,503,167 |
| 2025-04-23 | 99.000 | 102.90 | 97.000 | 100.13 | 95.975 | 8,085,186 |
| 2025-04-22 | 90.000 | 98.770 | 87.550 | 98.770 | 94.671 | 7,939,852 |
| 2025-04-21 | 88.050 | 92.000 | 88.000 | 89.790 | 86.064 | 3,937,477 |
| 2025-04-18 | 85.070 | 87.500 | 84.050 | 86.850 | 83.246 | 1,273,215 |
| 2025-04-17 | 84.470 | 87.690 | 84.470 | 85.050 | 81.521 | 487,712 |
| 2025-04-16 | 86.500 | 86.500 | 83.320 | 85.910 | 82.345 | 1,113,728 |
| 2025-04-15 | 83.300 | 87.000 | 82.700 | 85.720 | 82.163 | 1,609,027 |
| 2025-04-14 | 81.000 | 83.000 | 81.000 | 82.630 | 79.201 | 535,773 |
| 2025-04-11 | 82.000 | 82.000 | 79.500 | 79.730 | 76.421 | 423,047 |
| 2025-04-10 | 83.700 | 85.000 | 83.100 | 84.820 | 78.616 | 862,171 |
| 2025-04-09 | 81.490 | 83.700 | 79.500 | 82.840 | 76.781 | 505,765 |
| 2025-04-08 | 80.000 | 82.200 | 80.000 | 80.880 | 74.964 | 466,949 |
| 2025-04-07 | 85.200 | 85.200 | 77.060 | 79.930 | 74.084 | 659,883 |
| 2025-04-04 | 84.390 | 85.900 | 83.500 | 85.160 | 78.931 | 345,423 |
| 2025-04-03 | 83.010 | 84.840 | 82.900 | 84.430 | 78.255 | 243,634 |
| 2025-03-27 | 84.000 | 84.000 | 82.900 | 83.200 | 77.115 | 119,154 |
| 2025-03-26 | 84.000 | 84.780 | 83.000 | 83.170 | 77.087 | 222,611 |
| 2025-03-25 | 83.800 | 84.000 | 83.000 | 83.880 | 77.745 | 147,676 |
| 2025-03-24 | 84.010 | 84.340 | 83.000 | 83.320 | 77.226 | 211,441 |
| 2025-03-21 | 85.050 | 85.500 | 83.550 | 84.140 | 77.986 | 220,676 |
| 2025-03-20 | 86.000 | 86.500 | 84.500 | 85.220 | 78.987 | 391,251 |
| 2025-03-19 | 84.500 | 85.600 | 83.500 | 85.110 | 78.885 | 298,142 |
| 2025-03-18 | 86.000 | 86.700 | 83.510 | 84.610 | 78.422 | 578,841 |
| 2025-03-17 | 87.000 | 87.600 | 85.900 | 86.110 | 79.812 | 264,314 |
| 2025-03-14 | 86.550 | 87.450 | 86.000 | 86.140 | 79.840 | 195,563 |
| 2025-03-13 | 85.600 | 87.000 | 85.350 | 85.650 | 79.386 | 365,549 |
| 2025-03-12 | 85.200 | 86.600 | 85.110 | 85.510 | 79.256 | 206,435 |
| 2025-03-11 | 85.040 | 86.780 | 85.000 | 86.000 | 79.710 | 243,479 |
| 2025-03-10 | 87.000 | 87.000 | 78.510 | 85.700 | 79.432 | 176,730 |
| 2025-03-07 | 85.500 | 89.000 | 85.500 | 86.940 | 80.581 | 736,378 |
| 2025-03-06 | 84.700 | 85.900 | 84.510 | 85.070 | 78.848 | 135,152 |
| 2025-03-05 | 86.000 | 86.450 | 83.900 | 84.350 | 78.181 | 287,382 |
| 2025-03-04 | 85.020 | 88.000 | 84.920 | 85.530 | 79.274 | 553,796 |
| 2025-03-03 | 87.990 | 88.000 | 85.500 | 86.120 | 79.821 | 258,059 |
| 2025-02-28 | 90.000 | 90.250 | 87.550 | 87.990 | 81.554 | 276,959 |
| 2025-02-27 | 88.650 | 91.700 | 88.500 | 89.770 | 83.204 | 1,236,258 |
| 2025-02-26 | 90.060 | 90.500 | 87.510 | 89.030 | 82.518 | 809,918 |
| 2025-02-25 | 86.000 | 91.500 | 86.000 | 90.620 | 83.992 | 3,191,321 |
| 2025-02-24 | 84.000 | 88.000 | 84.000 | 86.980 | 80.618 | 1,900,424 |
| 2025-02-21 | 81.870 | 86.400 | 81.200 | 84.030 | 77.884 | 2,092,370 |
| 2025-02-20 | 82.000 | 83.230 | 81.000 | 81.870 | 75.882 | 475,861 |
| 2025-02-19 | 84.070 | 84.740 | 80.550 | 81.480 | 75.521 | 1,081,419 |
| 2025-02-18 | 78.080 | 84.260 | 77.950 | 82.820 | 76.763 | 2,764,230 |
| 2025-02-17 | 80.390 | 80.390 | 77.910 | 78.080 | 72.369 | 495,152 |
| 2025-02-14 | 83.000 | 84.340 | 79.300 | 80.120 | 74.260 | 1,929,063 |
| 2025-02-13 | 77.620 | 78.780 | 77.250 | 77.670 | 71.989 | 531,690 |
| 2025-02-12 | 78.020 | 78.020 | 76.910 | 77.470 | 71.804 | 454,772 |
| 2025-02-11 | 78.080 | 79.230 | 77.360 | 77.780 | 72.091 | 655,350 |
| 2025-02-10 | 78.880 | 78.880 | 76.910 | 78.080 | 72.369 | 234,481 |
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.