FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 09:00AM CET
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 20 |
| Mar 17, 2023 | 87.40 | 87.60 | 87.40 | 87.60 | 87.60 | 169 |
| Mar 16, 2023 | 86.60 | 87.80 | 82.00 | 87.80 | 87.80 | 1,528 |
| Mar 15, 2023 | 87.00 | 88.20 | 86.40 | 86.60 | 86.60 | 342 |
| Mar 14, 2023 | 86.20 | 88.40 | 86.20 | 86.60 | 86.60 | 1,706 |
| Mar 13, 2023 | 89.40 | 89.40 | 86.00 | 86.20 | 86.20 | 5,131 |
| Mar 10, 2023 | 87.00 | 89.20 | 87.00 | 87.40 | 87.40 | 6,460 |
| Mar 09, 2023 | 88.40 | 89.20 | 87.20 | 87.20 | 87.20 | 451 |
| Mar 08, 2023 | 89.00 | 89.20 | 88.00 | 88.60 | 88.60 | 1,694 |
| Mar 07, 2023 | 89.00 | 89.60 | 89.00 | 89.00 | 89.00 | 7,143 |
| Mar 06, 2023 | 87.80 | 89.60 | 87.00 | 89.00 | 89.00 | 5,032 |
| Mar 03, 2023 | 88.00 | 89.00 | 86.40 | 87.80 | 87.80 | 2,985 |
| Mar 02, 2023 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 2,783 |
| Mar 01, 2023 | 86.00 | 88.00 | 86.00 | 87.80 | 87.80 | 9,077 |
| Feb 28, 2023 | 87.00 | 87.00 | 85.60 | 86.00 | 86.00 | 4,147 |
| Feb 27, 2023 | 84.00 | 87.00 | 83.00 | 86.80 | 86.80 | 12,529 |
| Feb 24, 2023 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 9,567 |
| Feb 23, 2023 | 79.80 | 82.00 | 79.80 | 82.00 | 82.00 | 3,035 |
| Feb 22, 2023 | 80.80 | 80.80 | 80.60 | 80.60 | 80.60 | 761 |
| Feb 21, 2023 | 80.20 | 80.80 | 79.40 | 80.80 | 80.80 | 3,255 |
| Feb 20, 2023 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | 1,996 |
| Feb 17, 2023 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 886 |
| Feb 16, 2023 | 79.80 | 80.20 | 79.80 | 80.20 | 80.20 | 2,386 |
| Feb 15, 2023 | 80.20 | 80.20 | 79.80 | 79.80 | 79.80 | 1,068 |
| Feb 14, 2023 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | 1,162 |
| Feb 13, 2023 | 80.60 | 81.40 | 80.60 | 81.00 | 81.00 | 341 |
| Feb 10, 2023 | 80.40 | 81.40 | 80.20 | 80.60 | 80.60 | 873 |
| Feb 09, 2023 | 81.00 | 81.40 | 80.20 | 81.40 | 81.40 | 3,076 |
| Feb 08, 2023 | 81.40 | 81.80 | 81.00 | 81.00 | 81.00 | 3,523 |
| Feb 07, 2023 | 81.80 | 81.80 | 81.20 | 81.80 | 81.80 | 1,202 |
| Feb 06, 2023 | 81.80 | 81.80 | 81.60 | 81.80 | 81.80 | 2,656 |
| Feb 03, 2023 | 81.60 | 82.00 | 80.40 | 82.00 | 82.00 | 9,304 |
| Feb 02, 2023 | 79.40 | 81.60 | 78.20 | 80.60 | 80.60 | 5,662 |
| Feb 01, 2023 | 78.20 | 79.40 | 78.20 | 78.40 | 78.40 | 829 |
| Jan 31, 2023 | 79.60 | 79.60 | 78.20 | 78.20 | 78.20 | 217 |
| Jan 30, 2023 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 592 |
| Jan 27, 2023 | 79.00 | 80.40 | 78.00 | 78.00 | 78.00 | 4,912 |
| Jan 26, 2023 | 81.00 | 81.00 | 78.40 | 80.60 | 80.60 | 10,884 |
| Jan 25, 2023 | 82.00 | 82.00 | 80.80 | 81.00 | 81.00 | 2,291 |
| Jan 24, 2023 | 81.40 | 81.60 | 81.00 | 81.60 | 81.60 | 5,359 |
| Jan 23, 2023 | 78.60 | 82.00 | 78.60 | 81.40 | 81.40 | 19,202 |
| Jan 20, 2023 | 78.20 | 78.20 | 78.00 | 78.00 | 78.00 | 302 |
| Jan 19, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 253 |
| Jan 18, 2023 | 79.00 | 79.00 | 77.40 | 79.00 | 79.00 | 1,701 |
| Jan 17, 2023 | 77.40 | 79.60 | 77.40 | 78.00 | 78.00 | 1,192 |
| Jan 16, 2023 | 78.20 | 79.60 | 77.40 | 77.40 | 77.40 | 1,398 |
| Jan 13, 2023 | 80.00 | 80.00 | 77.80 | 77.80 | 77.80 | 908 |
| Jan 12, 2023 | 78.40 | 78.40 | 77.60 | 77.60 | 77.60 | 2,499 |
| Jan 11, 2023 | 78.20 | 79.60 | 78.00 | 78.00 | 78.00 | 3,196 |
| Jan 10, 2023 | 81.60 | 81.60 | 78.20 | 78.20 | 78.20 | 666 |
| Jan 09, 2023 | 82.00 | 82.00 | 79.00 | 81.60 | 81.60 | 2,890 |
| Jan 06, 2023 | 78.40 | 82.60 | 78.20 | 82.60 | 82.60 | 2,191 |
| Jan 05, 2023 | 78.00 | 78.40 | 78.00 | 78.20 | 78.20 | 6,920 |
| Jan 04, 2023 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 2,356 |
| Jan 03, 2023 | 77.60 | 78.20 | 77.60 | 77.80 | 77.80 | 5,410 |
| Jan 02, 2023 | 77.20 | 78.60 | 77.20 | 77.20 | 77.20 | 6,508 |
| Dec 30, 2022 | 77.40 | 78.80 | 77.20 | 77.20 | 77.20 | 1,183 |
| Dec 29, 2022 | 78.20 | 78.20 | 77.20 | 77.20 | 77.20 | 1,274 |
| Dec 28, 2022 | 77.80 | 78.20 | 77.80 | 78.00 | 78.00 | 3,065 |
| Dec 27, 2022 | 77.40 | 78.00 | 77.40 | 77.80 | 77.80 | 1,677 |
| Dec 23, 2022 | 79.00 | 79.00 | 77.60 | 78.00 | 78.00 | 2,163 |
| Dec 22, 2022 | 77.00 | 79.20 | 77.00 | 77.60 | 77.60 | 1,787 |
| Dec 21, 2022 | 80.00 | 80.00 | 77.20 | 78.40 | 78.40 | 5,961 |
| Dec 20, 2022 | 77.40 | 78.00 | 77.40 | 77.60 | 77.60 | 1,500 |
| Dec 19, 2022 | 77.40 | 78.20 | 77.20 | 77.40 | 77.40 | 2,750 |
| Dec 16, 2022 | 78.60 | 79.80 | 77.20 | 77.20 | 77.20 | 6,020 |
| Dec 15, 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2 |
| Dec 14, 2022 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 1,705 |
| Dec 13, 2022 | 80.00 | 80.20 | 78.40 | 80.00 | 80.00 | 601 |
| Dec 12, 2022 | 80.20 | 80.20 | 79.00 | 80.00 | 80.00 | 5,976 |
| Dec 09, 2022 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 418 |
| Dec 08, 2022 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | 556 |
| Dec 07, 2022 | 80.20 | 80.20 | 79.00 | 80.20 | 80.20 | 890 |
| Dec 06, 2022 | 81.60 | 81.60 | 79.40 | 80.20 | 80.20 | 2,285 |
| Dec 05, 2022 | 81.60 | 82.00 | 80.20 | 81.20 | 81.20 | 3,269 |
| Dec 02, 2022 | 80.80 | 80.80 | 79.20 | 80.20 | 80.20 | 905 |
| Dec 01, 2022 | 79.40 | 80.80 | 79.40 | 80.80 | 80.80 | 1,302 |
| Nov 30, 2022 | 81.00 | 81.00 | 79.60 | 81.00 | 81.00 | 1,285 |
| Nov 29, 2022 | 81.20 | 81.20 | 79.20 | 81.00 | 81.00 | 966 |
| Nov 28, 2022 | 81.00 | 81.00 | 79.20 | 81.00 | 81.00 | 2,981 |
| Nov 25, 2022 | 80.00 | 81.60 | 80.00 | 80.00 | 80.00 | 770 |
| Nov 24, 2022 | 80.40 | 81.60 | 80.00 | 80.00 | 80.00 | 2,605 |
| Nov 23, 2022 | 76.60 | 82.00 | 76.60 | 81.00 | 81.00 | 17,326 |
| Nov 22, 2022 | 75.00 | 76.60 | 74.20 | 75.80 | 75.80 | 5,913 |
| Nov 21, 2022 | 75.00 | 75.20 | 74.20 | 75.20 | 75.20 | 3,021 |
| Nov 18, 2022 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 930 |
| Nov 17, 2022 | 74.60 | 75.00 | 74.60 | 75.00 | 75.00 | 1,818 |
| Nov 16, 2022 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 244 |
| Nov 15, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 495 |
| Nov 14, 2022 | 75.40 | 75.40 | 73.00 | 74.60 | 74.60 | 1,446 |
| Nov 11, 2022 | 75.20 | 75.40 | 73.00 | 75.40 | 75.40 | 3,656 |
| Nov 10, 2022 | 73.20 | 75.20 | 73.20 | 75.20 | 75.20 | 1,880 |
| Nov 09, 2022 | 74.40 | 74.40 | 73.20 | 73.80 | 73.80 | 5,484 |
| Nov 08, 2022 | 74.40 | 75.40 | 74.00 | 75.40 | 75.40 | 2,180 |
| Nov 07, 2022 | 75.00 | 75.80 | 75.00 | 75.00 | 75.00 | 2,095 |
| Nov 04, 2022 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 739 |
| Nov 03, 2022 | 76.00 | 76.00 | 75.00 | 75.80 | 75.80 | 1,710 |
| Nov 02, 2022 | 73.00 | 75.00 | 72.20 | 75.00 | 75.00 | 9,408 |
| Nov 01, 2022 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | 2,973 |
| Oct 31, 2022 | 73.00 | 73.00 | 72.20 | 72.80 | 72.80 | 3,436 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
