Canada markets closed

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
81.00+1.60 (+2.02%)
At close: 04:54PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj Close**Volume
May 17, 202279.6081.0079.6081.0081.007,644
May 16, 202279.8079.8078.4079.4079.403,287
May 12, 202279.0080.0077.2079.8079.805,010
May 11, 202280.8080.8079.0080.4080.406,575
May 10, 202280.4080.8080.0080.0080.002,181
May 09, 202281.0081.8080.4080.4080.402,561
May 06, 202282.8083.0080.8081.0081.0012,622
May 05, 202282.0082.8082.0082.0082.002,562
May 04, 202282.4082.4080.6082.0082.004,983
May 03, 202281.0082.0080.4082.0082.001,781
May 02, 202278.8082.0078.0080.6080.603,711
Apr 29, 202283.0083.0080.8082.0082.007,286
Apr 28, 202283.8084.0082.8083.6083.604,678
Apr 27, 202286.0086.0079.6082.8082.8020,092
Apr 27, 20220.85 Dividend
Apr 26, 202284.8086.0084.8085.4084.552,365
Apr 25, 202284.6086.0084.4085.0084.151,967
Apr 22, 202286.0086.0084.8086.0085.147,727
Apr 21, 202286.8086.8085.0085.2084.353,346
Apr 20, 202286.6087.0086.6087.0086.134,261
Apr 19, 202285.0087.0085.0086.6085.745,318
Apr 13, 202285.8085.8084.4084.6083.766,618
Apr 12, 202286.8086.8086.0086.4085.542,488
Apr 11, 202287.0087.0086.0087.0086.132,496
Apr 08, 202286.2087.0086.0087.0086.132,015
Apr 07, 202285.6087.4085.6087.0086.13321
Apr 06, 202288.0088.0085.6085.6084.758,402
Apr 05, 202287.0088.0087.0088.0087.1211,279
Apr 04, 202287.8088.6087.8088.0087.125,709
Apr 01, 202288.8088.8088.6088.6087.721,459
Mar 31, 202289.6089.6087.6088.8087.921,550
Mar 30, 202285.0086.0084.2086.0085.142,652
Mar 29, 202285.0087.0084.4084.4083.567,218
Mar 28, 202285.0086.8084.0085.6084.756,404
Mar 25, 202295.0095.0089.0089.0088.118,297
Mar 24, 202295.0095.6091.2092.0091.0813,999
Mar 23, 202296.6096.6094.8095.6094.657,279
Mar 22, 202288.8099.8088.8096.2095.2414,884
Mar 21, 202283.2088.0083.2088.0087.1212,257
Mar 18, 202285.0086.0084.8085.0084.154,666
Mar 17, 202283.4085.0082.0085.0084.1516,586
Mar 16, 202283.2083.8083.0083.2082.374,963
Mar 15, 202284.6084.6083.4084.4083.562,924
Mar 14, 202283.2085.0083.0085.0084.1510,546
Mar 11, 202283.0083.8083.0083.2082.376,526
Mar 10, 202285.0085.0082.0083.0082.1713,626
Mar 09, 202281.8084.8080.8084.0083.1622,374
Mar 08, 202275.8083.6075.8080.8080.0014,567
Mar 07, 202271.0075.8070.4075.8075.0527,321
Mar 04, 202269.4071.4068.8070.0069.3022,367
Mar 03, 202268.6069.4068.6069.4068.7120,069
Mar 02, 202269.0069.0068.4069.0068.315,244
Mar 01, 202269.0069.0068.4069.0068.314,784
Feb 28, 202269.0069.0067.4067.4066.731,850
Feb 25, 202268.4069.0068.0069.0068.312,596
Feb 24, 202267.4069.0067.4067.4066.732,618
Feb 23, 202269.0069.0068.2068.4067.721,318
Feb 22, 202269.6069.6068.8069.0068.319,067
Feb 21, 202269.2069.6069.0069.6068.912,231
Feb 18, 202269.4069.4069.0069.0068.311,777
Feb 17, 202268.0069.2068.0069.2068.513,633
Feb 16, 202268.0069.2068.0069.2068.51123
Feb 15, 202267.8069.2067.8068.8068.12141
Feb 14, 202269.4069.4069.0069.0068.312,563
Feb 11, 202269.0069.4069.0069.4068.712,226
Feb 10, 202268.8069.0068.8068.8068.121,275
Feb 09, 202268.2068.8068.2068.8068.12685
Feb 08, 202269.4069.4067.0067.0066.331,653
Feb 07, 202269.6069.8068.0068.6067.92600
Feb 04, 202269.4069.4068.4069.2068.511,632
Feb 03, 202269.2069.2067.0069.0068.312,956
Feb 02, 202268.8069.4068.8069.4068.712,122
Feb 01, 202268.8068.8068.8068.8068.12150
Jan 31, 202267.2068.8067.2068.8068.121,484
Jan 28, 202269.2069.2067.2068.8068.12565
Jan 27, 202267.2068.8067.2068.0067.32626
Jan 26, 202267.0069.2067.0069.2068.511,076
Jan 25, 202268.0069.4067.2067.0066.3310,052
Jan 24, 202268.0069.4067.6067.6066.936,164
Jan 21, 202269.2069.8068.4069.8069.11820
Jan 20, 202268.6069.4068.6069.2068.511,451
Jan 19, 202269.4070.0069.4069.4068.71568
Jan 18, 202269.0070.0069.0070.0069.30885
Jan 17, 202270.0071.4069.0070.0069.302,824
Jan 14, 202270.6070.8068.0069.8069.1115,370
Jan 13, 202272.0072.0070.6071.0070.297,117
Jan 12, 202270.4072.0070.4071.0070.294,143
Jan 11, 202270.4071.0070.4070.4069.703,454
Jan 10, 202271.8071.8071.0071.0070.29999
Jan 07, 202271.0071.0070.6070.6069.90638
Jan 06, 202270.6071.8070.6071.8071.091,403
Jan 05, 202271.4071.8070.6070.6069.90791
Jan 04, 202270.4071.0070.4071.0070.291,423
Jan 03, 202270.4072.6070.4071.0070.294,463
Dec 30, 202170.4072.0070.0071.6070.895,659
Dec 29, 202172.8072.8070.4070.4069.7010,176
Dec 28, 202171.0072.0071.0072.0071.281,040
Dec 27, 202171.0071.6070.0071.0070.2910,070
Dec 23, 202172.2073.0070.4071.2070.4911,151
Dec 22, 202171.2073.0070.2072.0071.2812,939
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...