FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
64.40-1.00 (-1.53%)
At close: 12:38PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 365 |
| Nov. 25, 2021 | 67.00 | 67.00 | 65.00 | 65.40 | 65.40 | 10,647 |
| Nov. 24, 2021 | 66.00 | 67.60 | 64.80 | 65.20 | 65.20 | 13,866 |
| Nov. 23, 2021 | 65.00 | 66.00 | 64.00 | 66.00 | 66.00 | 7,169 |
| Nov. 22, 2021 | 65.20 | 65.80 | 64.40 | 64.40 | 64.40 | 2,715 |
| Nov. 19, 2021 | 64.20 | 65.80 | 64.20 | 65.00 | 65.00 | 801 |
| Nov. 18, 2021 | 65.00 | 65.00 | 64.00 | 64.20 | 64.20 | 5,764 |
| Nov. 17, 2021 | 66.00 | 66.00 | 64.20 | 64.80 | 64.80 | 2,625 |
| Nov. 16, 2021 | 66.00 | 66.00 | 64.20 | 66.00 | 66.00 | 2,349 |
| Nov. 15, 2021 | 64.00 | 65.80 | 64.00 | 65.80 | 65.80 | 6,577 |
| Nov. 12, 2021 | 64.00 | 64.20 | 63.60 | 64.00 | 64.00 | 1,090 |
| Nov. 11, 2021 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 530 |
| Nov. 10, 2021 | 63.20 | 63.60 | 63.20 | 63.40 | 63.40 | 4,486 |
| Nov. 09, 2021 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 500 |
| Nov. 08, 2021 | 63.80 | 64.20 | 63.40 | 64.00 | 64.00 | 2,105 |
| Nov. 05, 2021 | 63.60 | 64.00 | 63.60 | 63.80 | 63.80 | 1,225 |
| Nov. 04, 2021 | 63.80 | 65.00 | 63.80 | 64.00 | 64.00 | 4,883 |
| Nov. 03, 2021 | 64.00 | 64.00 | 63.60 | 63.80 | 63.80 | 2,163 |
| Nov. 02, 2021 | 63.60 | 64.40 | 63.40 | 64.00 | 64.00 | 3,375 |
| Nov. 01, 2021 | 64.40 | 64.40 | 63.40 | 63.80 | 63.80 | 6,417 |
| Oct. 29, 2021 | 64.40 | 64.40 | 63.80 | 63.80 | 63.80 | 4,240 |
| Oct. 28, 2021 | 64.20 | 64.20 | 63.60 | 63.60 | 63.60 | 2,036 |
| Oct. 27, 2021 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | 91 |
| Oct. 26, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 329 |
| Oct. 25, 2021 | 63.20 | 63.40 | 62.00 | 63.00 | 63.00 | 4,301 |
| Oct. 22, 2021 | 64.00 | 64.40 | 64.00 | 64.20 | 64.20 | 2,160 |
| Oct. 21, 2021 | 64.20 | 64.20 | 63.20 | 64.00 | 64.00 | 1,327 |
| Oct. 20, 2021 | 63.00 | 64.40 | 63.00 | 64.00 | 64.00 | 2,832 |
| Oct. 19, 2021 | 64.20 | 64.20 | 63.20 | 63.40 | 63.40 | 2,267 |
| Oct. 18, 2021 | 64.20 | 64.80 | 64.20 | 64.20 | 64.20 | 2,750 |
| Oct. 15, 2021 | 64.80 | 64.80 | 64.20 | 64.80 | 64.80 | 222 |
| Oct. 14, 2021 | 65.00 | 65.40 | 64.20 | 65.00 | 65.00 | 2,768 |
| Oct. 13, 2021 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 109 |
| Oct. 12, 2021 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 500 |
| Oct. 11, 2021 | 66.40 | 66.40 | 63.20 | 63.20 | 63.20 | 5,706 |
| Oct. 08, 2021 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 26 |
| Oct. 07, 2021 | 65.00 | 65.00 | 64.40 | 65.00 | 65.00 | 455 |
| Oct. 06, 2021 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,677 |
| Oct. 05, 2021 | 63.80 | 64.80 | 63.80 | 64.80 | 64.80 | 126 |
| Oct. 04, 2021 | 62.20 | 64.00 | 62.20 | 63.80 | 63.80 | 418 |
| Oct. 01, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4,109 |
| Sep. 30, 2021 | 66.40 | 66.40 | 64.40 | 66.20 | 66.20 | 1,888 |
| Sep. 29, 2021 | 63.80 | 65.00 | 63.80 | 64.60 | 64.60 | 4,057 |
| Sep. 28, 2021 | 66.00 | 66.00 | 65.60 | 65.60 | 65.60 | 552 |
| Sep. 27, 2021 | 67.80 | 67.80 | 66.60 | 66.60 | 66.60 | 89 |
| Sep. 24, 2021 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 122 |
| Sep. 23, 2021 | 66.80 | 66.80 | 66.60 | 66.60 | 66.60 | 614 |
| Sep. 22, 2021 | 68.80 | 68.80 | 68.60 | 68.60 | 68.60 | 85 |
| Sep. 21, 2021 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 149 |
| Sep. 20, 2021 | 67.00 | 67.00 | 65.40 | 65.60 | 65.60 | 3,979 |
| Sep. 17, 2021 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | 1,701 |
| Sep. 16, 2021 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 90 |
| Sep. 15, 2021 | 67.40 | 67.40 | 66.80 | 67.20 | 67.20 | 942 |
| Sep. 14, 2021 | 68.60 | 68.60 | 68.00 | 68.00 | 68.00 | 600 |
| Sep. 13, 2021 | 68.80 | 69.00 | 66.60 | 68.60 | 68.60 | 9,373 |
| Sep. 10, 2021 | 67.00 | 68.00 | 66.60 | 66.60 | 66.60 | 452 |
| Sep. 09, 2021 | 67.20 | 68.00 | 66.20 | 68.00 | 68.00 | 506 |
| Sep. 08, 2021 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | 1,244 |
| Sep. 07, 2021 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,222 |
| Sep. 06, 2021 | 68.60 | 68.80 | 68.00 | 68.00 | 68.00 | 1,486 |
| Sep. 03, 2021 | 69.20 | 69.20 | 67.40 | 68.60 | 68.60 | 3,066 |
| Sep. 02, 2021 | 69.00 | 69.80 | 68.80 | 69.80 | 69.80 | 1,691 |
| Sep. 01, 2021 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 8,060 |
| Aug. 31, 2021 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | 214 |
| Aug. 30, 2021 | 66.40 | 67.00 | 66.20 | 67.00 | 67.00 | 2,078 |
| Aug. 27, 2021 | 68.00 | 68.00 | 66.80 | 67.00 | 67.00 | 1,663 |
| Aug. 26, 2021 | 68.60 | 68.60 | 66.60 | 68.00 | 68.00 | 4,759 |
| Aug. 25, 2021 | 68.40 | 69.60 | 68.40 | 68.60 | 68.60 | 2,424 |
| Aug. 24, 2021 | 66.40 | 69.80 | 66.40 | 67.00 | 67.00 | 5,470 |
| Aug. 23, 2021 | 67.60 | 67.60 | 66.20 | 67.60 | 67.60 | 5,562 |
| Aug. 20, 2021 | 67.40 | 67.80 | 67.40 | 67.60 | 67.60 | 1,303 |
| Aug. 19, 2021 | 68.80 | 68.80 | 67.40 | 67.40 | 67.40 | 1,939 |
| Aug. 18, 2021 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 1,700 |
| Aug. 17, 2021 | 67.80 | 69.40 | 67.80 | 68.80 | 68.80 | 772 |
| Aug. 16, 2021 | 68.00 | 68.00 | 67.20 | 67.40 | 67.40 | 1,943 |
| Aug. 13, 2021 | 68.80 | 69.80 | 68.00 | 68.00 | 68.00 | 2,268 |
| Aug. 12, 2021 | 68.40 | 68.80 | 68.00 | 68.60 | 68.60 | 4,299 |
| Aug. 11, 2021 | 69.60 | 69.60 | 68.60 | 68.80 | 68.80 | 1,094 |
| Aug. 10, 2021 | 68.40 | 69.60 | 68.40 | 68.40 | 68.40 | 2,663 |
| Aug. 09, 2021 | 69.40 | 69.40 | 68.20 | 68.40 | 68.40 | 1,973 |
| Aug. 06, 2021 | 68.40 | 69.80 | 68.40 | 69.80 | 69.80 | 880 |
| Aug. 05, 2021 | 69.40 | 69.80 | 69.40 | 69.80 | 69.80 | 1,623 |
| Aug. 04, 2021 | 67.60 | 68.60 | 67.60 | 69.40 | 69.40 | 578 |
| Aug. 03, 2021 | 69.80 | 69.80 | 69.00 | 69.00 | 69.00 | 206 |
| Aug. 02, 2021 | 70.00 | 70.00 | 69.80 | 69.80 | 69.80 | 1,568 |
| Jul. 30, 2021 | 70.80 | 70.80 | 69.60 | 70.00 | 70.00 | 1,992 |
| Jul. 29, 2021 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 3,017 |
| Jul. 28, 2021 | 69.80 | 69.80 | 68.80 | 68.80 | 68.80 | 997 |
| Jul. 27, 2021 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Jul. 26, 2021 | 69.80 | 69.80 | 68.20 | 69.80 | 69.80 | 655 |
| Jul. 23, 2021 | 68.00 | 69.80 | 68.00 | 69.80 | 69.80 | 688 |
| Jul. 22, 2021 | 68.80 | 69.00 | 67.80 | 67.80 | 67.80 | 625 |
| Jul. 21, 2021 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | 1,850 |
| Jul. 20, 2021 | 69.00 | 69.00 | 68.20 | 68.60 | 68.60 | 1,763 |
| Jul. 19, 2021 | 69.80 | 69.80 | 68.80 | 68.80 | 68.80 | 1,957 |
| Jul. 16, 2021 | 70.00 | 70.20 | 69.80 | 69.80 | 69.80 | 512 |
| Jul. 15, 2021 | 70.20 | 70.20 | 68.80 | 69.80 | 69.80 | 3,398 |
| Jul. 14, 2021 | 69.40 | 69.40 | 68.80 | 68.80 | 68.80 | 194 |
| Jul. 13, 2021 | 70.60 | 70.60 | 67.20 | 69.40 | 69.40 | 4,031 |
| Jul. 12, 2021 | 70.60 | 70.60 | 69.80 | 70.60 | 70.60 | 1,802 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
