FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2022 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | 1,206 |
| Oct 27, 2022 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 2,482 |
| Oct 26, 2022 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 385 |
| Oct 25, 2022 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | 350 |
| Oct 24, 2022 | 72.00 | 73.20 | 71.40 | 73.20 | 73.20 | 951 |
| Oct 21, 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 274 |
| Oct 20, 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Oct 19, 2022 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Oct 18, 2022 | 72.80 | 73.00 | 71.40 | 72.80 | 72.80 | 1,238 |
| Oct 17, 2022 | 72.20 | 72.80 | 71.20 | 72.80 | 72.80 | 1,480 |
| Oct 14, 2022 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | 186 |
| Oct 13, 2022 | 72.00 | 72.00 | 71.20 | 71.20 | 71.20 | 1,004 |
| Oct 12, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 577 |
| Oct 11, 2022 | 71.80 | 72.80 | 71.80 | 72.80 | 72.80 | 9 |
| Oct 10, 2022 | 73.00 | 73.20 | 70.60 | 71.80 | 71.80 | 432 |
| Oct 07, 2022 | 73.00 | 74.00 | 71.20 | 72.20 | 72.20 | 8,746 |
| Oct 06, 2022 | 73.20 | 73.80 | 73.00 | 73.00 | 73.00 | 886 |
| 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 |
| *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.
