FFARMS.CO - FirstFarms A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | 1,145 |
| 25 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 247 |
| 24 May 2023 | 83.80 | 84.00 | 83.00 | 83.00 | 83.00 | 508 |
| 23 May 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1,267 |
| 22 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 317 |
| 17 May 2023 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | 3,873 |
| 16 May 2023 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 1,111 |
| 15 May 2023 | 84.00 | 84.00 | 83.20 | 83.40 | 83.40 | 735 |
| 12 May 2023 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 778 |
| 11 May 2023 | 85.80 | 85.80 | 83.00 | 83.00 | 83.00 | 4,417 |
| 10 May 2023 | 85.40 | 85.80 | 85.40 | 85.80 | 85.80 | 533 |
| 09 May 2023 | 85.40 | 85.40 | 82.80 | 84.20 | 84.20 | 153 |
| 08 May 2023 | 85.20 | 85.40 | 84.00 | 85.40 | 85.40 | 1,986 |
| 04 May 2023 | 84.00 | 84.80 | 84.00 | 84.80 | 84.80 | 210 |
| 03 May 2023 | 84.80 | 84.80 | 84.60 | 84.60 | 84.60 | 270 |
| 02 May 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 184 |
| 01 May 2023 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 46 |
| 28 Apr 2023 | 86.60 | 86.60 | 82.20 | 83.00 | 83.00 | 3,769 |
| 27 Apr 2023 | 85.80 | 85.80 | 85.60 | 85.60 | 85.60 | 655 |
| 26 Apr 2023 | 86.60 | 86.60 | 85.60 | 85.80 | 85.80 | 2,063 |
| 26 Apr 2023 | 0.95 Dividend | |||||
| 25 Apr 2023 | 86.40 | 86.40 | 86.00 | 86.40 | 85.45 | 707 |
| 24 Apr 2023 | 86.60 | 86.60 | 85.80 | 85.80 | 84.86 | 1,397 |
| 21 Apr 2023 | 85.80 | 86.40 | 85.80 | 86.40 | 85.45 | 400 |
| 20 Apr 2023 | 86.40 | 86.60 | 86.00 | 86.00 | 85.05 | 2,462 |
| 19 Apr 2023 | 87.40 | 88.00 | 86.60 | 87.00 | 86.04 | 4,872 |
| 18 Apr 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 86.24 | 402 |
| 17 Apr 2023 | 87.40 | 87.40 | 86.20 | 87.20 | 86.24 | 1,121 |
| 14 Apr 2023 | 86.40 | 87.60 | 86.20 | 87.40 | 86.44 | 2,858 |
| 13 Apr 2023 | 87.00 | 87.80 | 86.20 | 87.40 | 86.44 | 952 |
| 12 Apr 2023 | 88.00 | 88.00 | 87.00 | 87.00 | 86.04 | 626 |
| 11 Apr 2023 | 88.00 | 88.00 | 86.40 | 86.40 | 85.45 | 593 |
| 05 Apr 2023 | 88.00 | 88.00 | 87.60 | 88.00 | 87.03 | 868 |
| 04 Apr 2023 | 87.40 | 88.60 | 87.40 | 88.00 | 87.03 | 406 |
| 03 Apr 2023 | 87.00 | 87.40 | 87.00 | 87.20 | 86.24 | 5,456 |
| 31 Mar 2023 | 87.00 | 87.60 | 87.00 | 87.40 | 86.44 | 2,313 |
| 30 Mar 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 86.04 | 730 |
| 29 Mar 2023 | 86.80 | 87.00 | 86.00 | 86.20 | 85.25 | 788 |
| 28 Mar 2023 | 85.20 | 86.60 | 85.20 | 86.00 | 85.05 | 3,276 |
| 27 Mar 2023 | 89.00 | 89.00 | 85.40 | 85.40 | 84.46 | 3,034 |
| 24 Mar 2023 | 87.00 | 88.80 | 85.80 | 86.20 | 85.25 | 8,525 |
| 23 Mar 2023 | 86.00 | 88.00 | 86.00 | 88.00 | 87.03 | 4,416 |
| 22 Mar 2023 | 88.00 | 88.00 | 87.40 | 87.40 | 86.44 | 1,544 |
| 21 Mar 2023 | 85.40 | 87.20 | 85.40 | 86.20 | 85.25 | 682 |
| 20 Mar 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 86.64 | 20 |
| 17 Mar 2023 | 87.40 | 87.60 | 87.40 | 87.60 | 86.64 | 169 |
| 16 Mar 2023 | 86.60 | 87.80 | 82.00 | 87.80 | 86.83 | 1,528 |
| 15 Mar 2023 | 87.00 | 88.20 | 86.40 | 86.60 | 85.65 | 342 |
| 14 Mar 2023 | 86.20 | 88.40 | 86.20 | 86.60 | 85.65 | 1,706 |
| 13 Mar 2023 | 89.40 | 89.40 | 86.00 | 86.20 | 85.25 | 5,131 |
| 10 Mar 2023 | 87.00 | 89.20 | 87.00 | 87.40 | 86.44 | 6,460 |
| 09 Mar 2023 | 88.40 | 89.20 | 87.20 | 87.20 | 86.24 | 451 |
| 08 Mar 2023 | 89.00 | 89.20 | 88.00 | 88.60 | 87.63 | 1,694 |
| 07 Mar 2023 | 89.00 | 89.60 | 89.00 | 89.00 | 88.02 | 7,143 |
| 06 Mar 2023 | 87.80 | 89.60 | 87.00 | 89.00 | 88.02 | 5,032 |
| 03 Mar 2023 | 88.00 | 89.00 | 86.40 | 87.80 | 86.83 | 2,985 |
| 02 Mar 2023 | 87.00 | 88.00 | 86.00 | 88.00 | 87.03 | 2,783 |
| 01 Mar 2023 | 86.00 | 88.00 | 86.00 | 87.80 | 86.83 | 9,077 |
| 28 Feb 2023 | 87.00 | 87.00 | 85.60 | 86.00 | 85.05 | 4,147 |
| 27 Feb 2023 | 84.00 | 87.00 | 83.00 | 86.80 | 85.85 | 12,529 |
| 24 Feb 2023 | 82.00 | 85.00 | 82.00 | 84.00 | 83.08 | 9,567 |
| 23 Feb 2023 | 79.80 | 82.00 | 79.80 | 82.00 | 81.10 | 3,035 |
| 22 Feb 2023 | 80.80 | 80.80 | 80.60 | 80.60 | 79.71 | 761 |
| 21 Feb 2023 | 80.20 | 80.80 | 79.40 | 80.80 | 79.91 | 3,255 |
| 20 Feb 2023 | 79.60 | 80.00 | 79.60 | 80.00 | 79.12 | 1,996 |
| 17 Feb 2023 | 80.00 | 80.00 | 79.80 | 79.80 | 78.92 | 886 |
| 16 Feb 2023 | 79.80 | 80.20 | 79.80 | 80.20 | 79.32 | 2,386 |
| 15 Feb 2023 | 80.20 | 80.20 | 79.80 | 79.80 | 78.92 | 1,068 |
| 14 Feb 2023 | 81.00 | 81.00 | 80.20 | 80.20 | 79.32 | 1,162 |
| 13 Feb 2023 | 80.60 | 81.40 | 80.60 | 81.00 | 80.11 | 341 |
| 10 Feb 2023 | 80.40 | 81.40 | 80.20 | 80.60 | 79.71 | 873 |
| 09 Feb 2023 | 81.00 | 81.40 | 80.20 | 81.40 | 80.50 | 3,076 |
| 08 Feb 2023 | 81.40 | 81.80 | 81.00 | 81.00 | 80.11 | 3,523 |
| 07 Feb 2023 | 81.80 | 81.80 | 81.20 | 81.80 | 80.90 | 1,202 |
| 06 Feb 2023 | 81.80 | 81.80 | 81.60 | 81.80 | 80.90 | 2,656 |
| 03 Feb 2023 | 81.60 | 82.00 | 80.40 | 82.00 | 81.10 | 9,304 |
| 02 Feb 2023 | 79.40 | 81.60 | 78.20 | 80.60 | 79.71 | 5,662 |
| 01 Feb 2023 | 78.20 | 79.40 | 78.20 | 78.40 | 77.54 | 829 |
| 31 Jan 2023 | 79.60 | 79.60 | 78.20 | 78.20 | 77.34 | 217 |
| 30 Jan 2023 | 78.00 | 79.80 | 78.00 | 79.80 | 78.92 | 592 |
| 27 Jan 2023 | 79.00 | 80.40 | 78.00 | 78.00 | 77.14 | 4,912 |
| 26 Jan 2023 | 81.00 | 81.00 | 78.40 | 80.60 | 79.71 | 10,884 |
| 25 Jan 2023 | 82.00 | 82.00 | 80.80 | 81.00 | 80.11 | 2,291 |
| 24 Jan 2023 | 81.40 | 81.60 | 81.00 | 81.60 | 80.70 | 5,359 |
| 23 Jan 2023 | 78.60 | 82.00 | 78.60 | 81.40 | 80.50 | 19,202 |
| 20 Jan 2023 | 78.20 | 78.20 | 78.00 | 78.00 | 77.14 | 302 |
| 19 Jan 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 77.93 | 253 |
| 18 Jan 2023 | 79.00 | 79.00 | 77.40 | 79.00 | 78.13 | 1,701 |
| 17 Jan 2023 | 77.40 | 79.60 | 77.40 | 78.00 | 77.14 | 1,192 |
| 16 Jan 2023 | 78.20 | 79.60 | 77.40 | 77.40 | 76.55 | 1,398 |
| 13 Jan 2023 | 80.00 | 80.00 | 77.80 | 77.80 | 76.94 | 908 |
| 12 Jan 2023 | 78.40 | 78.40 | 77.60 | 77.60 | 76.75 | 2,499 |
| 11 Jan 2023 | 78.20 | 79.60 | 78.00 | 78.00 | 77.14 | 3,196 |
| 10 Jan 2023 | 81.60 | 81.60 | 78.20 | 78.20 | 77.34 | 666 |
| 09 Jan 2023 | 82.00 | 82.00 | 79.00 | 81.60 | 80.70 | 2,890 |
| 06 Jan 2023 | 78.40 | 82.60 | 78.20 | 82.60 | 81.69 | 2,191 |
| 05 Jan 2023 | 78.00 | 78.40 | 78.00 | 78.20 | 77.34 | 6,920 |
| 04 Jan 2023 | 77.80 | 78.00 | 77.80 | 78.00 | 77.14 | 2,356 |
| 03 Jan 2023 | 77.60 | 78.20 | 77.60 | 77.80 | 76.94 | 5,410 |
| 02 Jan 2023 | 77.20 | 78.60 | 77.20 | 77.20 | 76.35 | 6,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.