FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 09:04AM CEST. Market open.
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 24 |
| Oct 02, 2023 | 72.20 | 73.00 | 71.80 | 72.80 | 72.80 | 5,717 |
| Sept 29, 2023 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | 1,354 |
| Sept 28, 2023 | 72.00 | 72.80 | 71.80 | 72.80 | 72.80 | 1,387 |
| Sept 27, 2023 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | 745 |
| Sept 26, 2023 | 73.20 | 73.20 | 72.00 | 73.20 | 73.20 | 748 |
| Sept 25, 2023 | 73.20 | 73.20 | 72.20 | 73.20 | 73.20 | 742 |
| Sept 22, 2023 | 73.40 | 73.40 | 72.40 | 72.40 | 72.40 | 1,939 |
| Sept 21, 2023 | 73.40 | 73.40 | 72.40 | 73.00 | 73.00 | 1,383 |
| Sept 20, 2023 | 72.60 | 73.60 | 72.60 | 73.60 | 73.60 | 2,653 |
| Sept 19, 2023 | 73.20 | 73.20 | 72.60 | 72.60 | 72.60 | 576 |
| Sept 18, 2023 | 74.40 | 74.40 | 73.00 | 73.20 | 73.20 | 3,058 |
| Sept 15, 2023 | 74.60 | 74.80 | 74.00 | 74.00 | 74.00 | 472 |
| Sept 14, 2023 | 74.80 | 74.80 | 73.60 | 74.00 | 74.00 | 1,937 |
| Sept 13, 2023 | 74.80 | 75.40 | 73.60 | 75.00 | 75.00 | 3,249 |
| Sept 12, 2023 | 73.20 | 74.80 | 73.20 | 74.80 | 74.80 | 1,440 |
| Sept 11, 2023 | 74.20 | 74.20 | 73.20 | 73.20 | 73.20 | 2,271 |
| Sept 08, 2023 | 76.20 | 76.20 | 73.60 | 74.20 | 74.20 | 835 |
| Sept 07, 2023 | 76.40 | 77.00 | 76.20 | 76.20 | 76.20 | 1,501 |
| Sept 06, 2023 | 76.80 | 76.80 | 73.20 | 76.80 | 76.80 | 1,589 |
| Sept 05, 2023 | 75.00 | 76.80 | 73.20 | 76.80 | 76.80 | 3,141 |
| Sept 04, 2023 | 76.20 | 76.20 | 75.00 | 76.20 | 76.20 | 977 |
| Sept 01, 2023 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | 2,389 |
| Aug 31, 2023 | 75.00 | 77.20 | 74.80 | 76.20 | 76.20 | 2,104 |
| Aug 30, 2023 | 78.00 | 78.00 | 74.80 | 77.40 | 77.40 | 3,590 |
| Aug 29, 2023 | 77.00 | 78.60 | 75.20 | 77.60 | 77.60 | 3,609 |
| Aug 28, 2023 | 78.40 | 78.40 | 74.80 | 75.00 | 75.00 | 7,033 |
| Aug 25, 2023 | 78.20 | 78.40 | 77.00 | 78.40 | 78.40 | 4,299 |
| Aug 24, 2023 | 80.00 | 80.20 | 77.80 | 77.80 | 77.80 | 2,986 |
| Aug 23, 2023 | 79.80 | 80.00 | 78.00 | 80.00 | 80.00 | 1,675 |
| Aug 22, 2023 | 79.80 | 82.00 | 79.80 | 79.80 | 79.80 | 3,009 |
| Aug 21, 2023 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 3,041 |
| Aug 18, 2023 | 82.40 | 82.40 | 76.20 | 78.00 | 78.00 | 11,255 |
| Aug 17, 2023 | 80.60 | 82.00 | 79.80 | 79.80 | 79.80 | 5,501 |
| Aug 16, 2023 | 82.80 | 83.00 | 80.00 | 80.00 | 80.00 | 1,700 |
| Aug 15, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Aug 14, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 12 |
| Aug 11, 2023 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 1,434 |
| Aug 10, 2023 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | 110 |
| Aug 09, 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 841 |
| Aug 08, 2023 | 82.20 | 82.20 | 81.00 | 81.40 | 81.40 | 3,420 |
| Aug 07, 2023 | 83.00 | 83.00 | 82.20 | 82.20 | 82.20 | 281 |
| Aug 04, 2023 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 49 |
| Aug 03, 2023 | 83.40 | 83.40 | 83.00 | 83.00 | 83.00 | 497 |
| Aug 02, 2023 | 82.20 | 84.20 | 82.20 | 83.40 | 83.40 | 1,029 |
| Aug 01, 2023 | 83.40 | 83.40 | 82.20 | 83.00 | 83.00 | 1,386 |
| Jul 31, 2023 | 81.60 | 83.40 | 81.60 | 83.40 | 83.40 | 492 |
| Jul 28, 2023 | 83.20 | 83.20 | 81.20 | 81.20 | 81.20 | 3,010 |
| Jul 27, 2023 | 83.00 | 83.40 | 83.00 | 83.40 | 83.40 | 702 |
| Jul 26, 2023 | 83.60 | 83.60 | 83.00 | 83.00 | 83.00 | 317 |
| Jul 25, 2023 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| Jul 24, 2023 | 83.80 | 83.80 | 82.60 | 82.60 | 82.60 | 338 |
| Jul 21, 2023 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | 261 |
| Jul 20, 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 1,163 |
| Jul 19, 2023 | 83.00 | 83.40 | 81.60 | 81.60 | 81.60 | 1,229 |
| Jul 18, 2023 | 83.60 | 83.80 | 83.00 | 83.00 | 83.00 | 1,308 |
| Jul 17, 2023 | 81.60 | 83.00 | 81.60 | 82.80 | 82.80 | 1,617 |
| Jul 14, 2023 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 5 |
| Jul 13, 2023 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | 1,117 |
| Jul 12, 2023 | 80.60 | 80.60 | 80.20 | 80.40 | 80.40 | 1,366 |
| Jul 11, 2023 | 80.80 | 82.40 | 80.80 | 80.80 | 80.80 | 1,210 |
| Jul 10, 2023 | 81.40 | 81.80 | 80.60 | 81.00 | 81.00 | 357 |
| Jul 07, 2023 | 81.00 | 82.20 | 81.00 | 81.00 | 81.00 | 124 |
| Jul 06, 2023 | 81.00 | 82.40 | 81.00 | 81.00 | 81.00 | 1,448 |
| Jul 05, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 222 |
| Jul 04, 2023 | 81.40 | 81.40 | 81.00 | 81.00 | 81.00 | 354 |
| Jul 03, 2023 | 81.20 | 82.60 | 81.00 | 81.00 | 81.00 | 2,829 |
| Jun 30, 2023 | 83.00 | 83.20 | 80.40 | 83.20 | 83.20 | 2,273 |
| Jun 29, 2023 | 81.80 | 83.40 | 80.00 | 80.20 | 80.20 | 2,153 |
| Jun 28, 2023 | 81.20 | 83.20 | 81.20 | 81.80 | 81.80 | 1,539 |
| Jun 27, 2023 | 82.40 | 82.40 | 80.00 | 80.00 | 80.00 | 1,333 |
| Jun 26, 2023 | 82.20 | 83.60 | 82.20 | 83.60 | 83.60 | 232 |
| Jun 23, 2023 | 83.40 | 83.60 | 83.20 | 83.60 | 83.60 | 1,621 |
| Jun 22, 2023 | 82.80 | 83.60 | 82.60 | 83.40 | 83.40 | 1,303 |
| Jun 21, 2023 | 83.20 | 83.80 | 82.20 | 82.20 | 82.20 | 1,711 |
| Jun 20, 2023 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | 768 |
| Jun 19, 2023 | 83.80 | 83.80 | 83.20 | 83.20 | 83.20 | 581 |
| Jun 16, 2023 | 84.00 | 84.00 | 82.20 | 83.80 | 83.80 | 2,029 |
| Jun 15, 2023 | 84.20 | 84.20 | 84.00 | 84.00 | 84.00 | 2,646 |
| Jun 14, 2023 | 84.20 | 85.00 | 84.20 | 84.20 | 84.20 | 1,608 |
| Jun 13, 2023 | 85.40 | 85.40 | 84.60 | 84.60 | 84.60 | 1,014 |
| Jun 12, 2023 | 84.80 | 85.40 | 84.80 | 85.00 | 85.00 | 1,271 |
| Jun 09, 2023 | 84.80 | 84.80 | 83.00 | 83.00 | 83.00 | 1,456 |
| Jun 08, 2023 | 82.20 | 83.00 | 82.20 | 83.00 | 83.00 | 236 |
| Jun 07, 2023 | 83.20 | 83.20 | 82.20 | 82.20 | 82.20 | 1,944 |
| Jun 06, 2023 | 83.20 | 83.80 | 83.20 | 83.20 | 83.20 | 1,154 |
| Jun 02, 2023 | 81.80 | 83.20 | 81.80 | 83.20 | 83.20 | 775 |
| Jun 01, 2023 | 83.00 | 83.00 | 81.80 | 83.00 | 83.00 | 4,553 |
| May 31, 2023 | 82.80 | 83.80 | 82.60 | 83.00 | 83.00 | 9,000 |
| May 30, 2023 | 84.00 | 84.00 | 83.80 | 84.00 | 84.00 | 66 |
| May 26, 2023 | 84.00 | 84.00 | 82.80 | 82.80 | 82.80 | 1,145 |
| May 25, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 247 |
| May 24, 2023 | 83.80 | 84.00 | 83.00 | 83.00 | 83.00 | 508 |
| May 23, 2023 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 1,267 |
| May 22, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 317 |
| May 17, 2023 | 83.80 | 84.00 | 83.80 | 83.80 | 83.80 | 3,873 |
| May 16, 2023 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 1,111 |
| May 15, 2023 | 84.00 | 84.00 | 83.20 | 83.40 | 83.40 | 735 |
| May 12, 2023 | 83.20 | 84.00 | 83.00 | 84.00 | 84.00 | 778 |
| May 11, 2023 | 85.80 | 85.80 | 83.00 | 83.00 | 83.00 | 4,417 |
| *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.
