Frieslandcampina historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 128.30 | 128.80 | 125.00 | 126.31 | 126.31 | 351,238 |
| 2026-10-21 | 129.51 | 130.73 | 127.00 | 128.15 | 128.15 | 256,350 |
| 2026-10-20 | 131.94 | 131.94 | 129.10 | 129.79 | 129.79 | 445,120 |
| 2026-10-19 | 132.26 | 133.00 | 130.50 | 131.02 | 131.02 | 176,735 |
| 2026-10-16 | 133.44 | 134.60 | 132.10 | 133.39 | 133.39 | 239,020 |
| 2026-10-15 | 131.45 | 136.75 | 131.00 | 133.44 | 133.44 | 682,671 |
| 2026-10-14 | 132.50 | 133.20 | 130.50 | 131.00 | 131.00 | 315,861 |
| 2026-10-13 | 129.10 | 131.70 | 129.10 | 131.24 | 131.24 | 178,871 |
| 2026-10-12 | 130.00 | 132.60 | 129.52 | 129.85 | 129.85 | 134,227 |
| 2026-10-09 | 132.80 | 132.90 | 130.80 | 131.52 | 131.52 | 376,164 |
| 2026-10-08 | 135.55 | 136.95 | 131.00 | 131.65 | 131.65 | 506,695 |
| 2026-10-07 | 135.00 | 137.87 | 134.11 | 135.44 | 135.44 | 345,217 |
| 2026-10-06 | 133.00 | 135.57 | 129.62 | 135.03 | 135.03 | 878,765 |
| 2026-10-05 | 132.30 | 135.00 | 130.01 | 131.06 | 131.06 | 703,342 |
| 2026-10-02 | 134.94 | 136.50 | 133.00 | 134.55 | 134.55 | 203,645 |
| 2026-10-01 | 138.21 | 138.50 | 134.11 | 134.94 | 134.94 | 314,738 |
| 2026-09-30 | 139.02 | 140.90 | 137.50 | 137.72 | 137.72 | 374,046 |
| 2026-09-29 | 137.01 | 139.70 | 137.01 | 138.02 | 138.02 | 887,881 |
| 2026-09-28 | 137.94 | 137.94 | 134.11 | 135.42 | 135.42 | 498,251 |
| 2026-09-25 | 135.00 | 138.95 | 135.00 | 137.94 | 137.94 | 363,165 |
| 2026-09-24 | 139.25 | 139.25 | 135.90 | 136.11 | 136.11 | 294,084 |
| 2026-09-23 | 136.75 | 139.50 | 136.05 | 139.02 | 139.02 | 436,041 |
| 2026-09-22 | 137.50 | 138.45 | 135.51 | 136.23 | 136.23 | 257,535 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.5000 PKR |
| 2025-04-11 | 2.8000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.