FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 01:43PM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 81.60 | 82.00 | 80.20 | 82.00 | 82.00 | 2,932 |
| 02 Dec 2022 | 80.80 | 80.80 | 79.20 | 80.20 | 80.20 | 905 |
| 01 Dec 2022 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 1,302 |
| 30 Nov 2022 | 81.00 | 81.00 | 79.60 | 81.00 | 81.00 | 1,285 |
| 29 Nov 2022 | 81.20 | 81.20 | 79.20 | 81.00 | 81.00 | 966 |
| 28 Nov 2022 | 81.00 | 81.00 | 79.20 | 81.00 | 81.00 | 2,981 |
| 25 Nov 2022 | 80.00 | 81.60 | 80.00 | 80.00 | 80.00 | 770 |
| 24 Nov 2022 | 80.40 | 81.60 | 80.00 | 80.00 | 80.00 | 2,605 |
| 23 Nov 2022 | 76.60 | 82.00 | 76.60 | 81.00 | 81.00 | 17,326 |
| 22 Nov 2022 | 75.00 | 76.60 | 74.20 | 75.80 | 75.80 | 5,913 |
| 21 Nov 2022 | 75.00 | 75.20 | 74.20 | 75.20 | 75.20 | 3,021 |
| 18 Nov 2022 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 930 |
| 17 Nov 2022 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1,818 |
| 16 Nov 2022 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 244 |
| 15 Nov 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 495 |
| 14 Nov 2022 | 75.40 | 75.40 | 73.00 | 74.60 | 74.60 | 1,446 |
| 11 Nov 2022 | 75.20 | 75.40 | 73.00 | 75.40 | 75.40 | 3,656 |
| 10 Nov 2022 | 73.20 | 75.20 | 73.20 | 75.20 | 75.20 | 1,880 |
| 09 Nov 2022 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | 5,484 |
| 08 Nov 2022 | 74.40 | 75.40 | 74.00 | 75.40 | 75.40 | 2,180 |
| 07 Nov 2022 | 75.00 | 75.80 | 75.00 | 75.00 | 75.00 | 2,095 |
| 04 Nov 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 739 |
| 03 Nov 2022 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 1,710 |
| 02 Nov 2022 | 73.00 | 75.00 | 72.20 | 75.00 | 75.00 | 9,408 |
| 01 Nov 2022 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | 2,973 |
| 31 Oct 2022 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | 3,436 |
| 28 Oct 2022 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | 1,206 |
| 27 Oct 2022 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2,482 |
| 26 Oct 2022 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 385 |
| 25 Oct 2022 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 350 |
| 24 Oct 2022 | 72.00 | 73.20 | 71.40 | 73.20 | 73.20 | 951 |
| 21 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 274 |
| 20 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 19 Oct 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 18 Oct 2022 | 72.80 | 73.00 | 71.40 | 72.80 | 72.80 | 1,238 |
| 17 Oct 2022 | 72.20 | 72.80 | 71.20 | 72.80 | 72.80 | 1,480 |
| 14 Oct 2022 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 186 |
| 13 Oct 2022 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | 1,004 |
| 12 Oct 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 577 |
| 11 Oct 2022 | 71.80 | 72.80 | 71.80 | 72.80 | 72.80 | 9 |
| 10 Oct 2022 | 73.00 | 73.20 | 70.60 | 71.80 | 71.80 | 432 |
| 07 Oct 2022 | 73.00 | 74.00 | 71.20 | 72.20 | 72.20 | 8,746 |
| 06 Oct 2022 | 73.20 | 73.80 | 73.00 | 73.00 | 73.00 | 886 |
| 05 Oct 2022 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 611 |
| 04 Oct 2022 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | 247 |
| 03 Oct 2022 | 75.00 | 75.00 | 71.40 | 72.00 | 72.00 | 849 |
| 30 Sept 2022 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | 122 |
| 29 Sept 2022 | 72.80 | 76.00 | 72.00 | 76.00 | 76.00 | 7,972 |
| 28 Sept 2022 | 71.20 | 72.80 | 71.00 | 72.80 | 72.80 | 13,577 |
| 27 Sept 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,770 |
| 26 Sept 2022 | 73.40 | 73.80 | 69.80 | 73.80 | 73.80 | 2,712 |
| 23 Sept 2022 | 76.60 | 78.80 | 69.60 | 73.40 | 73.40 | 13,612 |
| 22 Sept 2022 | 77.00 | 77.00 | 76.60 | 77.00 | 77.00 | 949 |
| 21 Sept 2022 | 79.00 | 79.00 | 76.60 | 77.00 | 77.00 | 2,616 |
| 20 Sept 2022 | 79.80 | 79.80 | 76.20 | 76.20 | 76.20 | 859 |
| 19 Sept 2022 | 79.00 | 79.60 | 74.40 | 79.00 | 79.00 | 820 |
| 16 Sept 2022 | 74.40 | 79.00 | 74.40 | 79.00 | 79.00 | 6,646 |
| 15 Sept 2022 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,800 |
| 14 Sept 2022 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 1,630 |
| 13 Sept 2022 | 77.00 | 77.00 | 75.20 | 75.20 | 75.20 | 1,711 |
| 12 Sept 2022 | 76.80 | 77.00 | 75.20 | 77.00 | 77.00 | 1,469 |
| 09 Sept 2022 | 75.80 | 76.00 | 75.20 | 75.40 | 75.40 | 1,800 |
| 08 Sept 2022 | 75.00 | 76.00 | 74.80 | 76.00 | 76.00 | 4,917 |
| 07 Sept 2022 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,181 |
| 06 Sept 2022 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 05 Sept 2022 | 74.40 | 78.20 | 74.40 | 77.20 | 77.20 | 1,211 |
| 02 Sept 2022 | 75.00 | 78.80 | 74.80 | 74.80 | 74.80 | 5,622 |
| 01 Sept 2022 | 77.40 | 77.40 | 75.00 | 75.00 | 75.00 | 6,116 |
| 31 Aug 2022 | 79.00 | 79.00 | 76.80 | 77.40 | 77.40 | 2,394 |
| 30 Aug 2022 | 76.20 | 79.60 | 76.20 | 79.20 | 79.20 | 526 |
| 29 Aug 2022 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1,819 |
| 26 Aug 2022 | 79.40 | 79.80 | 79.40 | 79.80 | 79.80 | 1,003 |
| 25 Aug 2022 | 79.60 | 79.60 | 77.40 | 79.40 | 79.40 | 2,135 |
| 24 Aug 2022 | 80.00 | 81.40 | 79.00 | 79.80 | 79.80 | 13,617 |
| 23 Aug 2022 | 77.00 | 79.40 | 77.00 | 77.80 | 77.80 | 2,549 |
| 22 Aug 2022 | 79.40 | 79.40 | 79.00 | 79.40 | 79.40 | 3,399 |
| 19 Aug 2022 | 80.40 | 80.40 | 79.60 | 79.60 | 79.60 | 1,896 |
| 18 Aug 2022 | 79.60 | 80.80 | 79.60 | 80.80 | 80.80 | 769 |
| 17 Aug 2022 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 16 Aug 2022 | 81.60 | 81.60 | 79.60 | 81.40 | 81.40 | 1,505 |
| 15 Aug 2022 | 81.00 | 81.60 | 79.60 | 81.60 | 81.60 | 3,455 |
| 12 Aug 2022 | 81.40 | 81.40 | 79.60 | 80.80 | 80.80 | 469 |
| 11 Aug 2022 | 81.40 | 81.40 | 79.40 | 80.60 | 80.60 | 419 |
| 10 Aug 2022 | 79.40 | 80.80 | 78.40 | 80.80 | 80.80 | 10,557 |
| 09 Aug 2022 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | 591 |
| 08 Aug 2022 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 3,925 |
| 05 Aug 2022 | 79.20 | 80.00 | 79.00 | 79.20 | 79.20 | 3,024 |
| 04 Aug 2022 | 79.20 | 80.00 | 79.20 | 79.20 | 79.20 | 3,186 |
| 03 Aug 2022 | 79.60 | 80.80 | 79.20 | 79.20 | 79.20 | 5,639 |
| 02 Aug 2022 | 79.60 | 79.60 | 79.20 | 79.40 | 79.40 | 1,174 |
| 01 Aug 2022 | 81.00 | 81.00 | 79.20 | 79.60 | 79.60 | 1,108 |
| 29 Jul 2022 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 1,080 |
| 28 Jul 2022 | 78.60 | 80.00 | 78.60 | 80.00 | 80.00 | 6,431 |
| 27 Jul 2022 | 82.00 | 83.00 | 78.60 | 80.00 | 80.00 | 9,238 |
| 26 Jul 2022 | 80.80 | 80.80 | 80.60 | 80.60 | 80.60 | 594 |
| 25 Jul 2022 | 81.60 | 81.60 | 80.00 | 81.00 | 81.00 | 5,879 |
| 22 Jul 2022 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | 170 |
| 21 Jul 2022 | 81.40 | 81.60 | 80.40 | 81.60 | 81.60 | 1,329 |
| 20 Jul 2022 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 1,950 |
| 19 Jul 2022 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 88 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
