Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 79.750 | 81.300 | 78.400 | 78.880 | 73.111 | 668,451 |
| 2025-02-06 | 76.020 | 81.510 | 76.020 | 79.550 | 73.732 | 1,542,061 |
| 2025-02-04 | 77.950 | 78.000 | 76.000 | 76.980 | 71.350 | 224,448 |
| 2025-02-03 | 78.480 | 78.480 | 76.850 | 77.080 | 71.442 | 189,154 |
| 2025-01-31 | 78.900 | 80.100 | 77.550 | 78.160 | 72.443 | 542,277 |
| 2025-01-30 | 78.500 | 80.300 | 77.560 | 78.570 | 72.823 | 461,652 |
| 2025-01-29 | 78.480 | 78.920 | 77.500 | 77.930 | 72.230 | 241,206 |
| 2025-01-28 | 80.550 | 80.560 | 77.030 | 77.960 | 72.258 | 437,634 |
| 2025-01-27 | 82.000 | 82.300 | 80.120 | 80.340 | 74.464 | 138,491 |
| 2025-01-24 | 81.980 | 83.000 | 81.340 | 81.860 | 75.873 | 380,464 |
| 2025-01-23 | 82.000 | 82.800 | 81.130 | 81.730 | 75.752 | 409,269 |
| 2025-01-22 | 84.510 | 85.250 | 81.750 | 82.050 | 76.049 | 474,478 |
| 2025-01-21 | 84.390 | 87.000 | 83.250 | 84.260 | 78.097 | 2,038,702 |
| 2025-01-20 | 83.010 | 84.550 | 82.700 | 83.130 | 77.050 | 400,207 |
| 2025-01-17 | 84.000 | 84.500 | 82.300 | 83.330 | 77.235 | 666,553 |
| 2025-01-16 | 84.510 | 86.100 | 82.110 | 84.160 | 78.005 | 1,395,368 |
| 2025-01-15 | 86.100 | 86.660 | 84.250 | 84.630 | 78.440 | 372,616 |
| 2025-01-14 | 85.250 | 86.500 | 84.500 | 85.530 | 79.274 | 292,438 |
| 2025-01-13 | 83.400 | 86.560 | 83.100 | 85.070 | 78.848 | 500,529 |
| 2025-01-10 | 83.500 | 85.410 | 83.000 | 83.400 | 77.300 | 460,932 |
| 2025-01-09 | 85.020 | 86.400 | 82.900 | 84.100 | 77.949 | 1,515,894 |
| 2025-01-08 | 88.960 | 90.000 | 85.500 | 86.200 | 79.895 | 1,404,447 |
| 2025-01-07 | 92.000 | 93.100 | 86.820 | 88.140 | 81.694 | 3,703,899 |
| 2025-01-06 | 88.600 | 92.300 | 86.500 | 90.660 | 84.029 | 4,303,229 |
| 2025-01-03 | 89.700 | 91.200 | 87.420 | 88.240 | 81.786 | 1,091,738 |
| 2025-01-02 | 88.610 | 91.480 | 88.610 | 89.180 | 82.657 | 1,428,891 |
| 2025-01-01 | 89.250 | 91.900 | 88.050 | 89.590 | 83.037 | 2,821,361 |
| 2024-12-31 | 90.200 | 94.470 | 88.000 | 89.250 | 82.722 | 4,485,181 |
| 2024-12-30 | 89.950 | 92.500 | 88.500 | 90.380 | 83.770 | 2,339,252 |
| 2024-12-27 | 80.000 | 88.080 | 80.000 | 88.080 | 81.638 | 2,954,288 |
| 2024-12-26 | 80.750 | 81.200 | 77.100 | 80.070 | 74.214 | 827,021 |
| 2024-12-24 | 82.850 | 83.700 | 79.000 | 79.550 | 73.732 | 996,364 |
| 2024-12-23 | 80.000 | 83.030 | 79.500 | 82.650 | 76.605 | 1,185,878 |
| 2024-12-20 | 76.710 | 79.500 | 75.650 | 79.030 | 73.250 | 917,878 |
| 2024-12-19 | 80.200 | 84.490 | 75.900 | 76.710 | 71.099 | 1,722,549 |
| 2024-12-18 | 89.000 | 89.890 | 82.320 | 83.110 | 77.031 | 1,346,544 |
| 2024-12-17 | 94.470 | 94.470 | 87.750 | 89.020 | 82.509 | 2,196,226 |
| 2024-12-16 | 94.700 | 95.490 | 93.200 | 93.450 | 86.615 | 1,742,012 |
| 2024-12-13 | 99.500 | 99.780 | 93.410 | 94.610 | 87.690 | 3,526,270 |
| 2024-12-12 | 91.980 | 98.460 | 91.500 | 98.150 | 90.971 | 6,729,318 |
| 2024-12-11 | 85.500 | 91.490 | 85.200 | 89.510 | 82.963 | 2,060,444 |
| 2024-12-10 | 91.200 | 91.500 | 84.600 | 85.370 | 79.126 | 1,670,084 |
| 2024-12-09 | 88.000 | 93.300 | 85.500 | 89.380 | 82.843 | 3,782,622 |
| 2024-12-06 | 85.000 | 89.100 | 84.000 | 86.790 | 80.442 | 1,091,592 |
| 2024-12-05 | 85.390 | 86.290 | 84.020 | 84.480 | 78.301 | 902,203 |
| 2024-12-04 | 86.490 | 87.000 | 84.500 | 84.930 | 78.718 | 716,503 |
| 2024-12-03 | 84.100 | 87.900 | 81.950 | 85.390 | 79.145 | 1,815,238 |
| 2024-12-02 | 83.400 | 86.700 | 82.800 | 83.850 | 77.717 | 1,895,394 |
| 2024-11-29 | 81.790 | 84.400 | 81.100 | 82.470 | 76.438 | 1,682,531 |
| 2024-11-28 | 78.000 | 82.500 | 76.610 | 80.860 | 74.946 | 2,447,761 |
| 2024-11-27 | 74.030 | 77.340 | 73.000 | 76.620 | 71.016 | 3,375,657 |
| 2024-11-26 | 81.660 | 83.400 | 73.200 | 73.210 | 67.855 | 2,184,046 |
| 2024-11-25 | 80.800 | 83.500 | 80.250 | 81.330 | 75.382 | 873,479 |
| 2024-11-22 | 84.970 | 85.500 | 80.550 | 81.300 | 75.354 | 1,382,745 |
| 2024-11-21 | 82.650 | 86.800 | 80.550 | 84.660 | 78.468 | 1,282,707 |
| 2024-11-20 | 84.000 | 84.400 | 81.310 | 82.550 | 76.512 | 739,877 |
| 2024-11-19 | 84.870 | 84.870 | 83.120 | 83.650 | 77.532 | 365,759 |
| 2024-11-18 | 85.390 | 85.390 | 82.010 | 83.080 | 77.004 | 1,059,709 |
| 2024-11-15 | 85.000 | 87.000 | 84.110 | 84.810 | 78.607 | 1,038,674 |
| 2024-11-14 | 84.500 | 87.900 | 82.350 | 84.270 | 78.107 | 2,373,066 |
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.