UK markets close in 1 hour 56 minutes

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
81.400.00 (0.00%)
As of 04:44PM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202281.6081.4081.4081.4081.401,505
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
18 Jul 202280.2082.0080.0081.6081.606,205
15 Jul 202282.0082.0081.8082.0082.00720
14 Jul 202281.2081.8079.0080.6080.603,511
13 Jul 202282.4082.4081.6081.6081.601,185
12 Jul 202282.6082.6080.4082.4082.407,866
11 Jul 202283.0083.0081.8082.6082.601,203
08 Jul 202280.4082.6080.4082.6082.601,310
07 Jul 202280.2083.6080.2083.6083.604,436
06 Jul 202281.0081.0081.0081.0081.00-
05 Jul 202282.6082.6080.2081.0081.0054
04 Jul 202281.4083.0080.2083.0083.00533
01 Jul 202281.0081.6081.0081.6081.601,632
30 Jun 202280.0080.6079.2080.6080.602,673
29 Jun 202280.8080.8080.0080.0080.00708
28 Jun 202280.0080.8080.0080.8080.80693
27 Jun 202282.8082.8080.0080.8080.801,140
24 Jun 202281.6081.6081.0081.6081.605,366
23 Jun 202281.0081.0081.0081.0081.002,538
22 Jun 202280.0080.0079.8080.0080.00125
21 Jun 202281.6081.6081.0081.0081.00482
20 Jun 202280.4083.0080.0080.0080.002,714
17 Jun 202280.2082.0080.2080.2080.203,065
16 Jun 202280.6080.6080.4080.4080.40575
15 Jun 202280.0082.0080.0081.8081.801,836
14 Jun 202284.0084.0078.0080.0080.003,137
13 Jun 202283.2084.2083.0083.0083.002,229
10 Jun 202283.2084.2083.2083.2083.201,696
09 Jun 202284.2085.0084.0084.2084.202,173
08 Jun 202285.0085.0084.4085.0085.004,677
07 Jun 202286.8086.8085.0085.0085.008,735
03 Jun 202284.0084.8083.8084.4084.402,222
02 Jun 202284.6085.4084.2084.2084.205,310
01 Jun 202286.0086.0084.0085.0085.004,208
31 May 202288.4088.4084.0086.0086.0016,589
30 May 202284.8084.8082.6084.0084.003,505
25 May 202281.0083.0081.0081.6081.6026,910
24 May 202281.0081.6080.2080.2080.2022,940
23 May 202281.2081.4080.2081.0081.004,964
20 May 202282.0082.0081.0081.0081.006,004
19 May 202281.8081.8081.0081.8081.802,603
18 May 202282.0083.0081.0082.0082.003,377
17 May 202279.6081.0079.6081.0081.007,644
16 May 202279.8079.8078.4079.4079.403,287
12 May 202279.0080.0077.2079.8079.805,010
11 May 202280.8080.8079.0080.4080.406,575
10 May 202280.4080.8080.0080.0080.002,181
09 May 202281.0081.8080.4080.4080.402,561
06 May 202282.8083.0080.8081.0081.0012,622
05 May 202282.0082.8082.0082.0082.002,562
04 May 202282.4082.4080.6082.0082.004,983
03 May 202281.0082.0080.4082.0082.001,781
02 May 202278.8082.0078.0080.6080.603,711
29 Apr 202283.0083.0080.8082.0082.007,286
28 Apr 202283.8084.0082.8083.6083.604,678
27 Apr 202286.0086.0079.6082.8082.8020,092
27 Apr 20220.85 Dividend
26 Apr 202284.8086.0084.8085.4084.552,365
25 Apr 202284.6086.0084.4085.0084.151,967
22 Apr 202286.0086.0084.8086.0085.147,727
21 Apr 202286.8086.8085.0085.2084.353,346
20 Apr 202286.6087.0086.6087.0086.134,261
19 Apr 202285.0087.0085.0086.6085.745,318
13 Apr 202285.8085.8084.4084.6083.766,618
12 Apr 202286.8086.8086.0086.4085.542,488
11 Apr 202287.0087.0086.0087.0086.132,496
08 Apr 202286.2087.0086.0087.0086.132,015
07 Apr 202285.6087.4085.6087.0086.13321
06 Apr 202288.0088.0085.6085.6084.758,402
05 Apr 202287.0088.0087.0088.0087.1211,279
04 Apr 202287.8088.6087.8088.0087.125,709
01 Apr 202288.8088.8088.6088.6087.721,459
31 Mar 202289.6089.6087.6088.8087.921,550
30 Mar 202285.0086.0084.2086.0085.142,652
29 Mar 202285.0087.0084.4084.4083.567,218
28 Mar 202285.0086.8084.0085.6084.756,404
25 Mar 202295.0095.0089.0089.0088.118,297
24 Mar 202295.0095.6091.2092.0091.0813,999
23 Mar 202296.6096.6094.8095.6094.657,279
22 Mar 202288.8099.8088.8096.2095.2414,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...