Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 84.500 | 87.900 | 82.350 | 84.270 | 78.107 | 2,373,066 |
| 2024-11-13 | 87.550 | 89.400 | 83.800 | 84.300 | 78.134 | 1,967,915 |
| 2024-11-12 | 94.400 | 94.400 | 89.000 | 89.890 | 83.316 | 805,558 |
| 2024-11-11 | 95.280 | 96.500 | 92.620 | 93.270 | 86.448 | 1,585,553 |
| 2024-11-08 | 91.510 | 97.300 | 90.010 | 95.280 | 88.311 | 2,788,815 |
| 2024-11-07 | 96.000 | 96.000 | 90.060 | 90.910 | 84.261 | 1,188,383 |
| 2024-11-06 | 94.400 | 100.00 | 94.000 | 95.050 | 88.098 | 4,850,482 |
| 2024-11-05 | 85.000 | 91.640 | 81.500 | 91.640 | 84.938 | 8,260,435 |
| 2024-11-04 | 81.390 | 84.480 | 80.000 | 83.310 | 77.217 | 1,326,233 |
| 2024-11-01 | 85.250 | 87.000 | 80.900 | 81.230 | 75.289 | 636,024 |
| 2024-10-31 | 87.000 | 89.390 | 85.000 | 85.390 | 79.145 | 1,082,570 |
| 2024-10-30 | 86.200 | 86.830 | 82.010 | 85.540 | 79.284 | 876,647 |
| 2024-10-29 | 90.000 | 94.000 | 84.500 | 85.350 | 79.108 | 2,736,028 |
| 2024-10-28 | 79.790 | 87.000 | 79.790 | 87.000 | 80.637 | 2,837,736 |
| 2024-10-25 | 73.880 | 79.880 | 73.880 | 79.090 | 73.305 | 5,668,232 |
| 2024-10-24 | 67.700 | 73.600 | 67.700 | 72.620 | 67.309 | 2,874,912 |
| 2024-10-23 | 67.870 | 69.600 | 67.280 | 67.760 | 62.804 | 1,349,376 |
| 2024-10-22 | 66.000 | 68.900 | 65.100 | 68.000 | 63.027 | 2,443,802 |
| 2024-10-21 | 67.980 | 68.000 | 64.450 | 65.260 | 60.487 | 2,345,139 |
| 2024-10-18 | 61.990 | 66.200 | 61.010 | 66.180 | 61.340 | 4,357,446 |
| 2024-10-17 | 59.400 | 61.700 | 58.060 | 60.180 | 55.778 | 994,754 |
| 2024-10-16 | 58.960 | 60.000 | 58.700 | 58.880 | 54.574 | 445,577 |
| 2024-10-15 | 59.190 | 59.500 | 58.650 | 58.960 | 54.648 | 549,922 |
| 2024-10-14 | 58.980 | 59.250 | 58.100 | 59.060 | 54.740 | 91,234 |
| 2024-10-11 | 60.000 | 60.180 | 58.310 | 58.620 | 54.333 | 277,928 |
| 2024-10-10 | 57.700 | 61.200 | 57.680 | 59.590 | 55.232 | 979,491 |
| 2024-10-09 | 59.180 | 59.180 | 57.500 | 57.970 | 53.730 | 343,451 |
| 2024-10-08 | 58.550 | 59.200 | 58.500 | 58.750 | 54.453 | 323,426 |
| 2024-10-07 | 59.000 | 59.100 | 58.300 | 58.810 | 54.509 | 189,968 |
| 2024-10-04 | 59.480 | 59.690 | 58.310 | 58.540 | 54.258 | 85,813 |
| 2024-10-03 | 59.090 | 60.000 | 58.250 | 58.500 | 54.221 | 261,908 |
| 2024-10-02 | 58.600 | 59.100 | 58.150 | 58.800 | 54.499 | 217,765 |
| 2024-10-01 | 59.000 | 59.490 | 58.500 | 58.940 | 54.629 | 233,639 |
| 2024-09-30 | 58.500 | 60.900 | 58.500 | 58.900 | 54.592 | 171,836 |
| 2024-09-27 | 59.730 | 59.750 | 58.480 | 58.700 | 54.407 | 69,424 |
| 2024-09-26 | 60.800 | 60.800 | 59.000 | 59.110 | 54.787 | 148,032 |
| 2024-09-25 | 60.010 | 60.450 | 59.800 | 59.970 | 55.584 | 144,219 |
| 2024-09-24 | 61.130 | 61.350 | 60.000 | 60.330 | 55.918 | 459,900 |
| 2024-09-23 | 61.750 | 62.000 | 61.010 | 61.110 | 56.640 | 129,022 |
| 2024-09-20 | 61.100 | 62.100 | 61.000 | 61.220 | 56.742 | 152,445 |
| 2024-09-19 | 61.770 | 62.300 | 61.000 | 61.040 | 56.576 | 307,522 |
| 2024-09-18 | 60.740 | 61.950 | 60.600 | 61.430 | 56.937 | 97,237 |
| 2024-09-16 | 61.010 | 62.000 | 60.500 | 60.860 | 56.409 | 185,532 |
| 2024-09-13 | 62.000 | 62.000 | 60.930 | 61.030 | 56.566 | 170,218 |
| 2024-09-12 | 60.980 | 62.000 | 60.510 | 61.270 | 56.789 | 167,211 |
| 2024-09-11 | 61.850 | 62.500 | 60.250 | 60.560 | 56.131 | 180,884 |
| 2024-09-10 | 62.350 | 62.600 | 61.250 | 61.900 | 57.373 | 275,748 |
| 2024-09-09 | 61.250 | 63.300 | 61.230 | 61.930 | 57.400 | 482,399 |
| 2024-09-06 | 60.000 | 62.000 | 60.000 | 60.850 | 56.399 | 369,319 |
| 2024-09-05 | 62.500 | 62.600 | 60.000 | 60.120 | 55.723 | 450,320 |
| 2024-09-04 | 62.130 | 64.340 | 62.000 | 62.430 | 57.864 | 243,022 |
| 2024-09-03 | 68.000 | 69.280 | 62.500 | 62.980 | 58.374 | 2,167,123 |
| 2024-09-02 | 58.990 | 64.600 | 58.980 | 64.600 | 59.875 | 1,731,244 |
| 2024-08-30 | 58.390 | 59.250 | 57.120 | 58.730 | 54.435 | 340,029 |
| 2024-08-29 | 58.450 | 58.960 | 57.800 | 57.930 | 53.693 | 259,343 |
| 2024-08-28 | 58.310 | 59.000 | 57.990 | 58.170 | 53.916 | 229,280 |
| 2024-08-27 | 58.750 | 59.880 | 58.250 | 58.340 | 54.073 | 422,825 |
| 2024-08-26 | 59.380 | 59.980 | 58.700 | 58.950 | 54.638 | 208,845 |
| 2024-08-23 | 58.510 | 59.500 | 58.110 | 59.180 | 54.852 | 217,261 |
| 2024-08-22 | 59.000 | 60.000 | 58.050 | 58.550 | 54.268 | 413,831 |
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.