FFARMS.CO - FirstFarms A/S

Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202384.0084.0082.8082.8082.801,145
25 May 202383.0083.0083.0083.0083.00247
24 May 202383.8084.0083.0083.0083.00508
23 May 202385.0086.0084.0084.0084.001,267
22 May 202384.0084.0084.0084.0084.00317
17 May 202383.8084.0083.8083.8083.803,873
16 May 202383.0083.8083.0083.8083.801,111
15 May 202384.0084.0083.2083.4083.40735
12 May 202383.2084.0083.0084.0084.00778
11 May 202385.8085.8083.0083.0083.004,417
10 May 202385.4085.8085.4085.8085.80533
09 May 202385.4085.4082.8084.2084.20153
08 May 202385.2085.4084.0085.4085.401,986
04 May 202384.0084.8084.0084.8084.80210
03 May 202384.8084.8084.6084.6084.60270
02 May 202383.0083.0083.0083.0083.00184
01 May 202382.6083.0082.6083.0083.0046
28 Apr 202386.6086.6082.2083.0083.003,769
27 Apr 202385.8085.8085.6085.6085.60655
26 Apr 202386.6086.6085.6085.8085.802,063
26 Apr 20230.95 Dividend
25 Apr 202386.4086.4086.0086.4085.45707
24 Apr 202386.6086.6085.8085.8084.861,397
21 Apr 202385.8086.4085.8086.4085.45400
20 Apr 202386.4086.6086.0086.0085.052,462
19 Apr 202387.4088.0086.6087.0086.044,872
18 Apr 202387.2087.2087.2087.2086.24402
17 Apr 202387.4087.4086.2087.2086.241,121
14 Apr 202386.4087.6086.2087.4086.442,858
13 Apr 202387.0087.8086.2087.4086.44952
12 Apr 202388.0088.0087.0087.0086.04626
11 Apr 202388.0088.0086.4086.4085.45593
05 Apr 202388.0088.0087.6088.0087.03868
04 Apr 202387.4088.6087.4088.0087.03406
03 Apr 202387.0087.4087.0087.2086.245,456
31 Mar 202387.0087.6087.0087.4086.442,313
30 Mar 202387.0087.0087.0087.0086.04730
29 Mar 202386.8087.0086.0086.2085.25788
28 Mar 202385.2086.6085.2086.0085.053,276
27 Mar 202389.0089.0085.4085.4084.463,034
24 Mar 202387.0088.8085.8086.2085.258,525
23 Mar 202386.0088.0086.0088.0087.034,416
22 Mar 202388.0088.0087.4087.4086.441,544
21 Mar 202385.4087.2085.4086.2085.25682
20 Mar 202387.6087.6087.6087.6086.6420
17 Mar 202387.4087.6087.4087.6086.64169
16 Mar 202386.6087.8082.0087.8086.831,528
15 Mar 202387.0088.2086.4086.6085.65342
14 Mar 202386.2088.4086.2086.6085.651,706
13 Mar 202389.4089.4086.0086.2085.255,131
10 Mar 202387.0089.2087.0087.4086.446,460
09 Mar 202388.4089.2087.2087.2086.24451
08 Mar 202389.0089.2088.0088.6087.631,694
07 Mar 202389.0089.6089.0089.0088.027,143
06 Mar 202387.8089.6087.0089.0088.025,032
03 Mar 202388.0089.0086.4087.8086.832,985
02 Mar 202387.0088.0086.0088.0087.032,783
01 Mar 202386.0088.0086.0087.8086.839,077
28 Feb 202387.0087.0085.6086.0085.054,147
27 Feb 202384.0087.0083.0086.8085.8512,529
24 Feb 202382.0085.0082.0084.0083.089,567
23 Feb 202379.8082.0079.8082.0081.103,035
22 Feb 202380.8080.8080.6080.6079.71761
21 Feb 202380.2080.8079.4080.8079.913,255
20 Feb 202379.6080.0079.6080.0079.121,996
17 Feb 202380.0080.0079.8079.8078.92886
16 Feb 202379.8080.2079.8080.2079.322,386
15 Feb 202380.2080.2079.8079.8078.921,068
14 Feb 202381.0081.0080.2080.2079.321,162
13 Feb 202380.6081.4080.6081.0080.11341
10 Feb 202380.4081.4080.2080.6079.71873
09 Feb 202381.0081.4080.2081.4080.503,076
08 Feb 202381.4081.8081.0081.0080.113,523
07 Feb 202381.8081.8081.2081.8080.901,202
06 Feb 202381.8081.8081.6081.8080.902,656
03 Feb 202381.6082.0080.4082.0081.109,304
02 Feb 202379.4081.6078.2080.6079.715,662
01 Feb 202378.2079.4078.2078.4077.54829
31 Jan 202379.6079.6078.2078.2077.34217
30 Jan 202378.0079.8078.0079.8078.92592
27 Jan 202379.0080.4078.0078.0077.144,912
26 Jan 202381.0081.0078.4080.6079.7110,884
25 Jan 202382.0082.0080.8081.0080.112,291
24 Jan 202381.4081.6081.0081.6080.705,359
23 Jan 202378.6082.0078.6081.4080.5019,202
20 Jan 202378.2078.2078.0078.0077.14302
19 Jan 202378.8078.8078.8078.8077.93253
18 Jan 202379.0079.0077.4079.0078.131,701
17 Jan 202377.4079.6077.4078.0077.141,192
16 Jan 202378.2079.6077.4077.4076.551,398
13 Jan 202380.0080.0077.8077.8076.94908
12 Jan 202378.4078.4077.6077.6076.752,499
11 Jan 202378.2079.6078.0078.0077.143,196
10 Jan 202381.6081.6078.2078.2077.34666
09 Jan 202382.0082.0079.0081.6080.702,890
06 Jan 202378.4082.6078.2082.6081.692,191
05 Jan 202378.0078.4078.0078.2077.346,920
04 Jan 202377.8078.0077.8078.0077.142,356
03 Jan 202377.6078.2077.6077.8076.945,410
02 Jan 202377.2078.6077.2077.2076.356,508
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...