UK markets close in 1 hour 59 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
82.00+1.80 (+2.24%)
As of 01:43PM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202281.6082.0080.2082.0082.002,932
02 Dec 202280.8080.8079.2080.2080.20905
01 Dec 202279.4080.8079.4080.8080.801,302
30 Nov 202281.0081.0079.6081.0081.001,285
29 Nov 202281.2081.2079.2081.0081.00966
28 Nov 202281.0081.0079.2081.0081.002,981
25 Nov 202280.0081.6080.0080.0080.00770
24 Nov 202280.4081.6080.0080.0080.002,605
23 Nov 202276.6082.0076.6081.0081.0017,326
22 Nov 202275.0076.6074.2075.8075.805,913
21 Nov 202275.0075.2074.2075.2075.203,021
18 Nov 202275.0075.0074.6074.6074.60930
17 Nov 202274.6075.0074.6075.0075.001,818
16 Nov 202274.0074.6074.0074.6074.60244
15 Nov 202274.0074.0074.0074.0074.00495
14 Nov 202275.4075.4073.0074.6074.601,446
11 Nov 202275.2075.4073.0075.4075.403,656
10 Nov 202273.2075.2073.2075.2075.201,880
09 Nov 202274.4074.4073.2073.8073.805,484
08 Nov 202274.4075.4074.0075.4075.402,180
07 Nov 202275.0075.8075.0075.0075.002,095
04 Nov 202275.0075.0074.0075.0075.00739
03 Nov 202276.0076.0075.0075.8075.801,710
02 Nov 202273.0075.0072.2075.0075.009,408
01 Nov 202272.8072.8071.6071.8071.802,973
31 Oct 202273.0073.0072.2072.8072.803,436
28 Oct 202272.0072.0071.4072.0072.001,206
27 Oct 202273.0073.0072.0073.0073.002,482
26 Oct 202272.0073.2072.0073.2073.20385
25 Oct 202273.0073.0072.0072.0072.00350
24 Oct 202272.0073.2071.4073.2073.20951
21 Oct 202272.8072.8072.8072.8072.80274
20 Oct 202272.8072.8072.8072.8072.80-
19 Oct 202272.8072.8072.8072.8072.80-
18 Oct 202272.8073.0071.4072.8072.801,238
17 Oct 202272.2072.8071.2072.8072.801,480
14 Oct 202272.0072.4072.0072.4072.40186
13 Oct 202272.0072.0071.2071.2071.201,004
12 Oct 202272.0072.0072.0072.0072.00577
11 Oct 202271.8072.8071.8072.8072.809
10 Oct 202273.0073.2070.6071.8071.80432
07 Oct 202273.0074.0071.2072.2072.208,746
06 Oct 202273.2073.8073.0073.0073.00886
05 Oct 202272.0074.0072.0073.0073.00611
04 Oct 202274.8074.8072.0072.0072.00247
03 Oct 202275.0075.0071.4072.0072.00849
30 Sept 202276.0076.0072.0075.0075.00122
29 Sept 202272.8076.0072.0076.0076.007,972
28 Sept 202271.2072.8071.0072.8072.8013,577
27 Sept 202274.0074.0073.0073.0073.004,770
26 Sept 202273.4073.8069.8073.8073.802,712
23 Sept 202276.6078.8069.6073.4073.4013,612
22 Sept 202277.0077.0076.6077.0077.00949
21 Sept 202279.0079.0076.6077.0077.002,616
20 Sept 202279.8079.8076.2076.2076.20859
19 Sept 202279.0079.6074.4079.0079.00820
16 Sept 202274.4079.0074.4079.0079.006,646
15 Sept 202275.0075.0074.0074.0074.001,800
14 Sept 202274.0074.6074.0074.6074.601,630
13 Sept 202277.0077.0075.2075.2075.201,711
12 Sept 202276.8077.0075.2077.0077.001,469
09 Sept 202275.8076.0075.2075.4075.401,800
08 Sept 202275.0076.0074.8076.0076.004,917
07 Sept 202275.0076.0075.0075.0075.002,181
06 Sept 202277.2077.2077.2077.2077.20-
05 Sept 202274.4078.2074.4077.2077.201,211
02 Sept 202275.0078.8074.8074.8074.805,622
01 Sept 202277.4077.4075.0075.0075.006,116
31 Aug 202279.0079.0076.8077.4077.402,394
30 Aug 202276.2079.6076.2079.2079.20526
29 Aug 202280.0080.0076.0079.0079.001,819
26 Aug 202279.4079.8079.4079.8079.801,003
25 Aug 202279.6079.6077.4079.4079.402,135
24 Aug 202280.0081.4079.0079.8079.8013,617
23 Aug 202277.0079.4077.0077.8077.802,549
22 Aug 202279.4079.4079.0079.4079.403,399
19 Aug 202280.4080.4079.6079.6079.601,896
18 Aug 202279.6080.8079.6080.8080.80769
17 Aug 202281.4081.4081.4081.4081.40-
16 Aug 202281.6081.6079.6081.4081.401,505
15 Aug 202281.0081.6079.6081.6081.603,455
12 Aug 202281.4081.4079.6080.8080.80469
11 Aug 202281.4081.4079.4080.6080.60419
10 Aug 202279.4080.8078.4080.8080.8010,557
09 Aug 202278.6078.6078.4078.4078.40591
08 Aug 202280.0080.0078.4078.4078.403,925
05 Aug 202279.2080.0079.0079.2079.203,024
04 Aug 202279.2080.0079.2079.2079.203,186
03 Aug 202279.6080.8079.2079.2079.205,639
02 Aug 202279.6079.6079.2079.4079.401,174
01 Aug 202281.0081.0079.2079.6079.601,108
29 Jul 202280.2081.0080.2080.2080.201,080
28 Jul 202278.6080.0078.6080.0080.006,431
27 Jul 202282.0083.0078.6080.0080.009,238
26 Jul 202280.8080.8080.6080.6080.60594
25 Jul 202281.6081.6080.0081.0081.005,879
22 Jul 202281.6081.6080.4080.4080.40170
21 Jul 202281.4081.6080.4081.6081.601,329
20 Jul 202281.2081.6081.2081.6081.601,950
19 Jul 202281.0081.6081.0081.6081.6088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...