FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:54PM CEST
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 05, 2022 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 611 |
| Oct 04, 2022 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | 247 |
| Oct 03, 2022 | 75.00 | 75.00 | 71.40 | 72.00 | 72.00 | 849 |
| Sept 30, 2022 | 76.00 | 76.00 | 72.00 | 75.00 | 75.00 | 122 |
| Sept 29, 2022 | 72.80 | 76.00 | 72.00 | 76.00 | 76.00 | 7,972 |
| Sept 28, 2022 | 71.20 | 72.80 | 71.00 | 72.80 | 72.80 | 13,577 |
| Sept 27, 2022 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 4,770 |
| Sept 26, 2022 | 73.40 | 73.80 | 69.80 | 73.80 | 73.80 | 2,712 |
| Sept 23, 2022 | 76.60 | 78.80 | 69.60 | 73.40 | 73.40 | 13,612 |
| Sept 22, 2022 | 77.00 | 77.00 | 76.60 | 77.00 | 77.00 | 949 |
| Sept 21, 2022 | 79.00 | 79.00 | 76.60 | 77.00 | 77.00 | 2,616 |
| Sept 20, 2022 | 79.80 | 79.80 | 76.20 | 76.20 | 76.20 | 859 |
| Sept 19, 2022 | 79.00 | 79.60 | 74.40 | 79.00 | 79.00 | 820 |
| Sept 16, 2022 | 74.40 | 79.00 | 74.40 | 79.00 | 79.00 | 6,646 |
| Sept 15, 2022 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,800 |
| Sept 14, 2022 | 74.00 | 74.60 | 74.00 | 74.60 | 74.60 | 1,630 |
| Sept 13, 2022 | 77.00 | 77.00 | 75.20 | 75.20 | 75.20 | 1,711 |
| Sept 12, 2022 | 76.80 | 77.00 | 75.20 | 77.00 | 77.00 | 1,469 |
| Sept 09, 2022 | 75.80 | 76.00 | 75.20 | 75.40 | 75.40 | 1,800 |
| Sept 08, 2022 | 75.00 | 76.00 | 74.80 | 76.00 | 76.00 | 4,917 |
| Sept 07, 2022 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 2,181 |
| Sept 06, 2022 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Sept 05, 2022 | 74.40 | 78.20 | 74.40 | 77.20 | 77.20 | 1,211 |
| Sept 02, 2022 | 75.00 | 78.80 | 74.80 | 74.80 | 74.80 | 5,622 |
| Sept 01, 2022 | 77.40 | 77.40 | 75.00 | 75.00 | 75.00 | 6,116 |
| Aug 31, 2022 | 79.00 | 79.00 | 76.80 | 77.40 | 77.40 | 2,394 |
| Aug 30, 2022 | 76.20 | 79.60 | 76.20 | 79.20 | 79.20 | 526 |
| Aug 29, 2022 | 80.00 | 80.00 | 76.00 | 79.00 | 79.00 | 1,819 |
| Aug 26, 2022 | 79.40 | 79.80 | 79.40 | 79.80 | 79.80 | 1,003 |
| Aug 25, 2022 | 79.60 | 79.60 | 77.40 | 79.40 | 79.40 | 2,135 |
| Aug 24, 2022 | 80.00 | 81.40 | 79.00 | 79.80 | 79.80 | 13,617 |
| Aug 23, 2022 | 77.00 | 79.40 | 77.00 | 77.80 | 77.80 | 2,549 |
| Aug 22, 2022 | 79.40 | 79.40 | 79.00 | 79.40 | 79.40 | 3,399 |
| Aug 19, 2022 | 80.40 | 80.40 | 79.60 | 79.60 | 79.60 | 1,896 |
| Aug 18, 2022 | 79.60 | 80.80 | 79.60 | 80.80 | 80.80 | 769 |
| Aug 17, 2022 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Aug 16, 2022 | 81.60 | 81.60 | 79.60 | 81.40 | 81.40 | 1,505 |
| Aug 15, 2022 | 81.00 | 81.60 | 79.60 | 81.60 | 81.60 | 3,455 |
| Aug 12, 2022 | 81.40 | 81.40 | 79.60 | 80.80 | 80.80 | 469 |
| Aug 11, 2022 | 81.40 | 81.40 | 79.40 | 80.60 | 80.60 | 419 |
| Aug 10, 2022 | 79.40 | 80.80 | 78.40 | 80.80 | 80.80 | 10,557 |
| Aug 09, 2022 | 78.60 | 78.60 | 78.40 | 78.40 | 78.40 | 591 |
| Aug 08, 2022 | 80.00 | 80.00 | 78.40 | 78.40 | 78.40 | 3,925 |
| Aug 05, 2022 | 79.20 | 80.00 | 79.00 | 79.20 | 79.20 | 3,024 |
| Aug 04, 2022 | 79.20 | 80.00 | 79.20 | 79.20 | 79.20 | 3,186 |
| Aug 03, 2022 | 79.60 | 80.80 | 79.20 | 79.20 | 79.20 | 5,639 |
| Aug 02, 2022 | 79.60 | 79.60 | 79.20 | 79.40 | 79.40 | 1,174 |
| Aug 01, 2022 | 81.00 | 81.00 | 79.20 | 79.60 | 79.60 | 1,108 |
| Jul 29, 2022 | 80.20 | 81.00 | 80.20 | 80.20 | 80.20 | 1,080 |
| Jul 28, 2022 | 78.60 | 80.00 | 78.60 | 80.00 | 80.00 | 6,431 |
| Jul 27, 2022 | 82.00 | 83.00 | 78.60 | 80.00 | 80.00 | 9,238 |
| Jul 26, 2022 | 80.80 | 80.80 | 80.60 | 80.60 | 80.60 | 594 |
| Jul 25, 2022 | 81.60 | 81.60 | 80.00 | 81.00 | 81.00 | 5,879 |
| Jul 22, 2022 | 81.60 | 81.60 | 80.40 | 80.40 | 80.40 | 170 |
| Jul 21, 2022 | 81.40 | 81.60 | 80.40 | 81.60 | 81.60 | 1,329 |
| Jul 20, 2022 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 1,950 |
| Jul 19, 2022 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 88 |
| Jul 18, 2022 | 80.20 | 82.00 | 80.00 | 81.60 | 81.60 | 6,205 |
| Jul 15, 2022 | 82.00 | 82.00 | 81.80 | 82.00 | 82.00 | 720 |
| Jul 14, 2022 | 81.20 | 81.80 | 79.00 | 80.60 | 80.60 | 3,511 |
| Jul 13, 2022 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | 1,185 |
| Jul 12, 2022 | 82.60 | 82.60 | 80.40 | 82.40 | 82.40 | 7,866 |
| Jul 11, 2022 | 83.00 | 83.00 | 81.80 | 82.60 | 82.60 | 1,203 |
| Jul 08, 2022 | 80.40 | 82.60 | 80.40 | 82.60 | 82.60 | 1,310 |
| Jul 07, 2022 | 80.20 | 83.60 | 80.20 | 83.60 | 83.60 | 4,436 |
| Jul 06, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 05, 2022 | 82.60 | 82.60 | 80.20 | 81.00 | 81.00 | 54 |
| Jul 04, 2022 | 81.40 | 83.00 | 80.20 | 83.00 | 83.00 | 533 |
| Jul 01, 2022 | 81.00 | 81.60 | 81.00 | 81.60 | 81.60 | 1,632 |
| Jun 30, 2022 | 80.00 | 80.60 | 79.20 | 80.60 | 80.60 | 2,673 |
| Jun 29, 2022 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | 708 |
| Jun 28, 2022 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 693 |
| Jun 27, 2022 | 82.80 | 82.80 | 80.00 | 80.80 | 80.80 | 1,140 |
| Jun 24, 2022 | 81.60 | 81.60 | 81.00 | 81.60 | 81.60 | 5,366 |
| Jun 23, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2,538 |
| Jun 22, 2022 | 80.00 | 80.00 | 79.80 | 80.00 | 80.00 | 125 |
| Jun 21, 2022 | 81.60 | 81.60 | 81.00 | 81.00 | 81.00 | 482 |
| Jun 20, 2022 | 80.40 | 83.00 | 80.00 | 80.00 | 80.00 | 2,714 |
| Jun 17, 2022 | 80.20 | 82.00 | 80.20 | 80.20 | 80.20 | 3,065 |
| Jun 16, 2022 | 80.60 | 80.60 | 80.40 | 80.40 | 80.40 | 575 |
| Jun 15, 2022 | 80.00 | 82.00 | 80.00 | 81.80 | 81.80 | 1,836 |
| Jun 14, 2022 | 84.00 | 84.00 | 78.00 | 80.00 | 80.00 | 3,137 |
| Jun 13, 2022 | 83.20 | 84.20 | 83.00 | 83.00 | 83.00 | 2,229 |
| Jun 10, 2022 | 83.20 | 84.20 | 83.20 | 83.20 | 83.20 | 1,696 |
| Jun 09, 2022 | 84.20 | 85.00 | 84.00 | 84.20 | 84.20 | 2,173 |
| Jun 08, 2022 | 85.00 | 85.00 | 84.40 | 85.00 | 85.00 | 4,677 |
| Jun 07, 2022 | 86.80 | 86.80 | 85.00 | 85.00 | 85.00 | 8,735 |
| Jun 03, 2022 | 84.00 | 84.80 | 83.80 | 84.40 | 84.40 | 2,222 |
| Jun 02, 2022 | 84.60 | 85.40 | 84.20 | 84.20 | 84.20 | 5,310 |
| Jun 01, 2022 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 4,208 |
| May 31, 2022 | 88.40 | 88.40 | 84.00 | 86.00 | 86.00 | 16,589 |
| May 30, 2022 | 84.80 | 84.80 | 82.60 | 84.00 | 84.00 | 3,505 |
| May 25, 2022 | 81.00 | 83.00 | 81.00 | 81.60 | 81.60 | 26,910 |
| May 24, 2022 | 81.00 | 81.60 | 80.20 | 80.20 | 80.20 | 22,940 |
| May 23, 2022 | 81.20 | 81.40 | 80.20 | 81.00 | 81.00 | 4,964 |
| May 20, 2022 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 6,004 |
| May 19, 2022 | 81.80 | 81.80 | 81.00 | 81.80 | 81.80 | 2,603 |
| May 18, 2022 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 3,377 |
| May 17, 2022 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 7,644 |
| May 16, 2022 | 79.80 | 79.80 | 78.40 | 79.40 | 79.40 | 3,287 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
