FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:44PM CEST. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | 81.60 | 81.40 | 81.40 | 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 |
| 18 Jul 2022 | 80.20 | 82.00 | 80.00 | 81.60 | 81.60 | 6,205 |
| 15 Jul 2022 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | 720 |
| 14 Jul 2022 | 81.20 | 81.80 | 79.00 | 80.60 | 80.60 | 3,511 |
| 13 Jul 2022 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | 1,185 |
| 12 Jul 2022 | 82.60 | 82.60 | 80.40 | 82.40 | 82.40 | 7,866 |
| 11 Jul 2022 | 83.00 | 83.00 | 81.80 | 82.60 | 82.60 | 1,203 |
| 08 Jul 2022 | 80.40 | 82.60 | 80.40 | 82.60 | 82.60 | 1,310 |
| 07 Jul 2022 | 80.20 | 83.60 | 80.20 | 83.60 | 83.60 | 4,436 |
| 06 Jul 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 05 Jul 2022 | 82.60 | 82.60 | 80.20 | 81.00 | 81.00 | 54 |
| 04 Jul 2022 | 81.40 | 83.00 | 80.20 | 83.00 | 83.00 | 533 |
| 01 Jul 2022 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 1,632 |
| 30 Jun 2022 | 80.00 | 80.60 | 79.20 | 80.60 | 80.60 | 2,673 |
| 29 Jun 2022 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | 708 |
| 28 Jun 2022 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 693 |
| 27 Jun 2022 | 82.80 | 82.80 | 80.00 | 80.80 | 80.80 | 1,140 |
| 24 Jun 2022 | 81.60 | 81.60 | 81.00 | 81.60 | 81.60 | 5,366 |
| 23 Jun 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,538 |
| 22 Jun 2022 | 80.00 | 80.00 | 79.80 | 80.00 | 80.00 | 125 |
| 21 Jun 2022 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | 482 |
| 20 Jun 2022 | 80.40 | 83.00 | 80.00 | 80.00 | 80.00 | 2,714 |
| 17 Jun 2022 | 80.20 | 82.00 | 80.20 | 80.20 | 80.20 | 3,065 |
| 16 Jun 2022 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | 575 |
| 15 Jun 2022 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 1,836 |
| 14 Jun 2022 | 84.00 | 84.00 | 78.00 | 80.00 | 80.00 | 3,137 |
| 13 Jun 2022 | 83.20 | 84.20 | 83.00 | 83.00 | 83.00 | 2,229 |
| 10 Jun 2022 | 83.20 | 84.20 | 83.20 | 83.20 | 83.20 | 1,696 |
| 09 Jun 2022 | 84.20 | 85.00 | 84.00 | 84.20 | 84.20 | 2,173 |
| 08 Jun 2022 | 85.00 | 85.00 | 84.40 | 85.00 | 85.00 | 4,677 |
| 07 Jun 2022 | 86.80 | 86.80 | 85.00 | 85.00 | 85.00 | 8,735 |
| 03 Jun 2022 | 84.00 | 84.80 | 83.80 | 84.40 | 84.40 | 2,222 |
| 02 Jun 2022 | 84.60 | 85.40 | 84.20 | 84.20 | 84.20 | 5,310 |
| 01 Jun 2022 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 4,208 |
| 31 May 2022 | 88.40 | 88.40 | 84.00 | 86.00 | 86.00 | 16,589 |
| 30 May 2022 | 84.80 | 84.80 | 82.60 | 84.00 | 84.00 | 3,505 |
| 25 May 2022 | 81.00 | 83.00 | 81.00 | 81.60 | 81.60 | 26,910 |
| 24 May 2022 | 81.00 | 81.60 | 80.20 | 80.20 | 80.20 | 22,940 |
| 23 May 2022 | 81.20 | 81.40 | 80.20 | 81.00 | 81.00 | 4,964 |
| 20 May 2022 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 6,004 |
| 19 May 2022 | 81.80 | 81.80 | 81.00 | 81.80 | 81.80 | 2,603 |
| 18 May 2022 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 3,377 |
| 17 May 2022 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 7,644 |
| 16 May 2022 | 79.80 | 79.80 | 78.40 | 79.40 | 79.40 | 3,287 |
| 12 May 2022 | 79.00 | 80.00 | 77.20 | 79.80 | 79.80 | 5,010 |
| 11 May 2022 | 80.80 | 80.80 | 79.00 | 80.40 | 80.40 | 6,575 |
| 10 May 2022 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | 2,181 |
| 09 May 2022 | 81.00 | 81.80 | 80.40 | 80.40 | 80.40 | 2,561 |
| 06 May 2022 | 82.80 | 83.00 | 80.80 | 81.00 | 81.00 | 12,622 |
| 05 May 2022 | 82.00 | 82.80 | 82.00 | 82.00 | 82.00 | 2,562 |
| 04 May 2022 | 82.40 | 82.40 | 80.60 | 82.00 | 82.00 | 4,983 |
| 03 May 2022 | 81.00 | 82.00 | 80.40 | 82.00 | 82.00 | 1,781 |
| 02 May 2022 | 78.80 | 82.00 | 78.00 | 80.60 | 80.60 | 3,711 |
| 29 Apr 2022 | 83.00 | 83.00 | 80.80 | 82.00 | 82.00 | 7,286 |
| 28 Apr 2022 | 83.80 | 84.00 | 82.80 | 83.60 | 83.60 | 4,678 |
| 27 Apr 2022 | 86.00 | 86.00 | 79.60 | 82.80 | 82.80 | 20,092 |
| 27 Apr 2022 | 0.85 Dividend | |||||
| 26 Apr 2022 | 84.80 | 86.00 | 84.80 | 85.40 | 84.55 | 2,365 |
| 25 Apr 2022 | 84.60 | 86.00 | 84.40 | 85.00 | 84.15 | 1,967 |
| 22 Apr 2022 | 86.00 | 86.00 | 84.80 | 86.00 | 85.14 | 7,727 |
| 21 Apr 2022 | 86.80 | 86.80 | 85.00 | 85.20 | 84.35 | 3,346 |
| 20 Apr 2022 | 86.60 | 87.00 | 86.60 | 87.00 | 86.13 | 4,261 |
| 19 Apr 2022 | 85.00 | 87.00 | 85.00 | 86.60 | 85.74 | 5,318 |
| 13 Apr 2022 | 85.80 | 85.80 | 84.40 | 84.60 | 83.76 | 6,618 |
| 12 Apr 2022 | 86.80 | 86.80 | 86.00 | 86.40 | 85.54 | 2,488 |
| 11 Apr 2022 | 87.00 | 87.00 | 86.00 | 87.00 | 86.13 | 2,496 |
| 08 Apr 2022 | 86.20 | 87.00 | 86.00 | 87.00 | 86.13 | 2,015 |
| 07 Apr 2022 | 85.60 | 87.40 | 85.60 | 87.00 | 86.13 | 321 |
| 06 Apr 2022 | 88.00 | 88.00 | 85.60 | 85.60 | 84.75 | 8,402 |
| 05 Apr 2022 | 87.00 | 88.00 | 87.00 | 88.00 | 87.12 | 11,279 |
| 04 Apr 2022 | 87.80 | 88.60 | 87.80 | 88.00 | 87.12 | 5,709 |
| 01 Apr 2022 | 88.80 | 88.80 | 88.60 | 88.60 | 87.72 | 1,459 |
| 31 Mar 2022 | 89.60 | 89.60 | 87.60 | 88.80 | 87.92 | 1,550 |
| 30 Mar 2022 | 85.00 | 86.00 | 84.20 | 86.00 | 85.14 | 2,652 |
| 29 Mar 2022 | 85.00 | 87.00 | 84.40 | 84.40 | 83.56 | 7,218 |
| 28 Mar 2022 | 85.00 | 86.80 | 84.00 | 85.60 | 84.75 | 6,404 |
| 25 Mar 2022 | 95.00 | 95.00 | 89.00 | 89.00 | 88.11 | 8,297 |
| 24 Mar 2022 | 95.00 | 95.60 | 91.20 | 92.00 | 91.08 | 13,999 |
| 23 Mar 2022 | 96.60 | 96.60 | 94.80 | 95.60 | 94.65 | 7,279 |
| 22 Mar 2022 | 88.80 | 99.80 | 88.80 | 96.20 | 95.24 | 14,884 |
| *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.
