FirstFarms A/S (FFARMS.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:54PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 12, 2022 | 79.00 | 80.00 | 77.20 | 79.80 | 79.80 | 5,010 |
| May 11, 2022 | 80.80 | 80.80 | 79.00 | 80.40 | 80.40 | 6,575 |
| May 10, 2022 | 80.40 | 80.80 | 80.00 | 80.00 | 80.00 | 2,181 |
| May 09, 2022 | 81.00 | 81.80 | 80.40 | 80.40 | 80.40 | 2,561 |
| May 06, 2022 | 82.80 | 83.00 | 80.80 | 81.00 | 81.00 | 12,622 |
| May 05, 2022 | 82.00 | 82.80 | 82.00 | 82.00 | 82.00 | 2,562 |
| May 04, 2022 | 82.40 | 82.40 | 80.60 | 82.00 | 82.00 | 4,983 |
| May 03, 2022 | 81.00 | 82.00 | 80.40 | 82.00 | 82.00 | 1,781 |
| May 02, 2022 | 78.80 | 82.00 | 78.00 | 80.60 | 80.60 | 3,711 |
| Apr 29, 2022 | 83.00 | 83.00 | 80.80 | 82.00 | 82.00 | 7,286 |
| Apr 28, 2022 | 83.80 | 84.00 | 82.80 | 83.60 | 83.60 | 4,678 |
| Apr 27, 2022 | 86.00 | 86.00 | 79.60 | 82.80 | 82.80 | 20,092 |
| Apr 27, 2022 | 0.85 Dividend | |||||
| Apr 26, 2022 | 84.80 | 86.00 | 84.80 | 85.40 | 84.55 | 2,365 |
| Apr 25, 2022 | 84.60 | 86.00 | 84.40 | 85.00 | 84.15 | 1,967 |
| Apr 22, 2022 | 86.00 | 86.00 | 84.80 | 86.00 | 85.14 | 7,727 |
| Apr 21, 2022 | 86.80 | 86.80 | 85.00 | 85.20 | 84.35 | 3,346 |
| Apr 20, 2022 | 86.60 | 87.00 | 86.60 | 87.00 | 86.13 | 4,261 |
| Apr 19, 2022 | 85.00 | 87.00 | 85.00 | 86.60 | 85.74 | 5,318 |
| Apr 13, 2022 | 85.80 | 85.80 | 84.40 | 84.60 | 83.76 | 6,618 |
| Apr 12, 2022 | 86.80 | 86.80 | 86.00 | 86.40 | 85.54 | 2,488 |
| Apr 11, 2022 | 87.00 | 87.00 | 86.00 | 87.00 | 86.13 | 2,496 |
| Apr 08, 2022 | 86.20 | 87.00 | 86.00 | 87.00 | 86.13 | 2,015 |
| Apr 07, 2022 | 85.60 | 87.40 | 85.60 | 87.00 | 86.13 | 321 |
| Apr 06, 2022 | 88.00 | 88.00 | 85.60 | 85.60 | 84.75 | 8,402 |
| Apr 05, 2022 | 87.00 | 88.00 | 87.00 | 88.00 | 87.12 | 11,279 |
| Apr 04, 2022 | 87.80 | 88.60 | 87.80 | 88.00 | 87.12 | 5,709 |
| Apr 01, 2022 | 88.80 | 88.80 | 88.60 | 88.60 | 87.72 | 1,459 |
| Mar 31, 2022 | 89.60 | 89.60 | 87.60 | 88.80 | 87.92 | 1,550 |
| Mar 30, 2022 | 85.00 | 86.00 | 84.20 | 86.00 | 85.14 | 2,652 |
| Mar 29, 2022 | 85.00 | 87.00 | 84.40 | 84.40 | 83.56 | 7,218 |
| Mar 28, 2022 | 85.00 | 86.80 | 84.00 | 85.60 | 84.75 | 6,404 |
| Mar 25, 2022 | 95.00 | 95.00 | 89.00 | 89.00 | 88.11 | 8,297 |
| Mar 24, 2022 | 95.00 | 95.60 | 91.20 | 92.00 | 91.08 | 13,999 |
| Mar 23, 2022 | 96.60 | 96.60 | 94.80 | 95.60 | 94.65 | 7,279 |
| Mar 22, 2022 | 88.80 | 99.80 | 88.80 | 96.20 | 95.24 | 14,884 |
| Mar 21, 2022 | 83.20 | 88.00 | 83.20 | 88.00 | 87.12 | 12,257 |
| Mar 18, 2022 | 85.00 | 86.00 | 84.80 | 85.00 | 84.15 | 4,666 |
| Mar 17, 2022 | 83.40 | 85.00 | 82.00 | 85.00 | 84.15 | 16,586 |
| Mar 16, 2022 | 83.20 | 83.80 | 83.00 | 83.20 | 82.37 | 4,963 |
| Mar 15, 2022 | 84.60 | 84.60 | 83.40 | 84.40 | 83.56 | 2,924 |
| Mar 14, 2022 | 83.20 | 85.00 | 83.00 | 85.00 | 84.15 | 10,546 |
| Mar 11, 2022 | 83.00 | 83.80 | 83.00 | 83.20 | 82.37 | 6,526 |
| Mar 10, 2022 | 85.00 | 85.00 | 82.00 | 83.00 | 82.17 | 13,626 |
| Mar 09, 2022 | 81.80 | 84.80 | 80.80 | 84.00 | 83.16 | 22,374 |
| Mar 08, 2022 | 75.80 | 83.60 | 75.80 | 80.80 | 80.00 | 14,567 |
| Mar 07, 2022 | 71.00 | 75.80 | 70.40 | 75.80 | 75.05 | 27,321 |
| Mar 04, 2022 | 69.40 | 71.40 | 68.80 | 70.00 | 69.30 | 22,367 |
| Mar 03, 2022 | 68.60 | 69.40 | 68.60 | 69.40 | 68.71 | 20,069 |
| Mar 02, 2022 | 69.00 | 69.00 | 68.40 | 69.00 | 68.31 | 5,244 |
| Mar 01, 2022 | 69.00 | 69.00 | 68.40 | 69.00 | 68.31 | 4,784 |
| Feb 28, 2022 | 69.00 | 69.00 | 67.40 | 67.40 | 66.73 | 1,850 |
| Feb 25, 2022 | 68.40 | 69.00 | 68.00 | 69.00 | 68.31 | 2,596 |
| Feb 24, 2022 | 67.40 | 69.00 | 67.40 | 67.40 | 66.73 | 2,618 |
| Feb 23, 2022 | 69.00 | 69.00 | 68.20 | 68.40 | 67.72 | 1,318 |
| Feb 22, 2022 | 69.60 | 69.60 | 68.80 | 69.00 | 68.31 | 9,067 |
| Feb 21, 2022 | 69.20 | 69.60 | 69.00 | 69.60 | 68.91 | 2,231 |
| Feb 18, 2022 | 69.40 | 69.40 | 69.00 | 69.00 | 68.31 | 1,777 |
| Feb 17, 2022 | 68.00 | 69.20 | 68.00 | 69.20 | 68.51 | 3,633 |
| Feb 16, 2022 | 68.00 | 69.20 | 68.00 | 69.20 | 68.51 | 123 |
| Feb 15, 2022 | 67.80 | 69.20 | 67.80 | 68.80 | 68.12 | 141 |
| Feb 14, 2022 | 69.40 | 69.40 | 69.00 | 69.00 | 68.31 | 2,563 |
| Feb 11, 2022 | 69.00 | 69.40 | 69.00 | 69.40 | 68.71 | 2,226 |
| Feb 10, 2022 | 68.80 | 69.00 | 68.80 | 68.80 | 68.12 | 1,275 |
| Feb 09, 2022 | 68.20 | 68.80 | 68.20 | 68.80 | 68.12 | 685 |
| Feb 08, 2022 | 69.40 | 69.40 | 67.00 | 67.00 | 66.33 | 1,653 |
| Feb 07, 2022 | 69.60 | 69.80 | 68.00 | 68.60 | 67.92 | 600 |
| Feb 04, 2022 | 69.40 | 69.40 | 68.40 | 69.20 | 68.51 | 1,632 |
| Feb 03, 2022 | 69.20 | 69.20 | 67.00 | 69.00 | 68.31 | 2,956 |
| Feb 02, 2022 | 68.80 | 69.40 | 68.80 | 69.40 | 68.71 | 2,122 |
| Feb 01, 2022 | 68.80 | 68.80 | 68.80 | 68.80 | 68.12 | 150 |
| Jan 31, 2022 | 67.20 | 68.80 | 67.20 | 68.80 | 68.12 | 1,484 |
| Jan 28, 2022 | 69.20 | 69.20 | 67.20 | 68.80 | 68.12 | 565 |
| Jan 27, 2022 | 67.20 | 68.80 | 67.20 | 68.00 | 67.32 | 626 |
| Jan 26, 2022 | 67.00 | 69.20 | 67.00 | 69.20 | 68.51 | 1,076 |
| Jan 25, 2022 | 68.00 | 69.40 | 67.20 | 67.00 | 66.33 | 10,052 |
| Jan 24, 2022 | 68.00 | 69.40 | 67.60 | 67.60 | 66.93 | 6,164 |
| Jan 21, 2022 | 69.20 | 69.80 | 68.40 | 69.80 | 69.11 | 820 |
| Jan 20, 2022 | 68.60 | 69.40 | 68.60 | 69.20 | 68.51 | 1,451 |
| Jan 19, 2022 | 69.40 | 70.00 | 69.40 | 69.40 | 68.71 | 568 |
| Jan 18, 2022 | 69.00 | 70.00 | 69.00 | 70.00 | 69.30 | 885 |
| Jan 17, 2022 | 70.00 | 71.40 | 69.00 | 70.00 | 69.30 | 2,824 |
| Jan 14, 2022 | 70.60 | 70.80 | 68.00 | 69.80 | 69.11 | 15,370 |
| Jan 13, 2022 | 72.00 | 72.00 | 70.60 | 71.00 | 70.29 | 7,117 |
| Jan 12, 2022 | 70.40 | 72.00 | 70.40 | 71.00 | 70.29 | 4,143 |
| Jan 11, 2022 | 70.40 | 71.00 | 70.40 | 70.40 | 69.70 | 3,454 |
| Jan 10, 2022 | 71.80 | 71.80 | 71.00 | 71.00 | 70.29 | 999 |
| Jan 07, 2022 | 71.00 | 71.00 | 70.60 | 70.60 | 69.90 | 638 |
| Jan 06, 2022 | 70.60 | 71.80 | 70.60 | 71.80 | 71.09 | 1,403 |
| Jan 05, 2022 | 71.40 | 71.80 | 70.60 | 70.60 | 69.90 | 791 |
| Jan 04, 2022 | 70.40 | 71.00 | 70.40 | 71.00 | 70.29 | 1,423 |
| Jan 03, 2022 | 70.40 | 72.60 | 70.40 | 71.00 | 70.29 | 4,463 |
| Dec 30, 2021 | 70.40 | 72.00 | 70.00 | 71.60 | 70.89 | 5,659 |
| Dec 29, 2021 | 72.80 | 72.80 | 70.40 | 70.40 | 69.70 | 10,176 |
| Dec 28, 2021 | 71.00 | 72.00 | 71.00 | 72.00 | 71.28 | 1,040 |
| Dec 27, 2021 | 71.00 | 71.60 | 70.00 | 71.00 | 70.29 | 10,070 |
| Dec 23, 2021 | 72.20 | 73.00 | 70.40 | 71.20 | 70.49 | 11,151 |
| Dec 22, 2021 | 71.20 | 73.00 | 70.20 | 72.00 | 71.28 | 12,939 |
| *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.
