Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 83 |
| 2026-10-15 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,112 |
| 2026-10-14 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 2,797 |
| 2026-10-13 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2,465 |
| 2026-10-12 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 370 |
| 2026-10-09 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 598 |
| 2026-10-08 | 226.00 | 228.00 | 224.00 | 226.00 | 226.00 | 653 |
| 2026-10-07 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1,295 |
| 2026-10-06 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 2,834 |
| 2026-10-05 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 2,224 |
| 2026-10-02 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2,300 |
| 2026-10-01 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 801 |
| 2026-09-30 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 822 |
| 2026-09-29 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 25 |
| 2026-09-28 | 222.00 | 226.00 | 222.00 | 224.00 | 224.00 | 1,319 |
| 2026-09-25 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2,359 |
| 2026-09-24 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 912 |
| 2026-09-23 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 741 |
| 2026-09-22 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 839 |
| 2026-09-21 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1,386 |
| 2026-09-18 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 4,467 |
| 2026-09-17 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,096 |
| 2026-09-16 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,730 |
| 2026-09-15 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 882 |
| 2026-09-14 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 798 |
| 2026-09-11 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 3,735 |
| 2026-09-10 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2,563 |
| 2026-09-09 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 580 |
| 2026-09-08 | 230.00 | 230.00 | 224.00 | 228.00 | 228.00 | 5,335 |
| 2026-09-07 | 228.00 | 230.00 | 226.00 | 230.00 | 230.00 | 734 |
| 2026-09-04 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,313 |
| 2026-09-03 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 2,522 |
| 2026-09-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1,345 |
| 2026-09-01 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 5,140 |
| 2026-08-31 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1,052 |
| 2026-08-28 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1,350 |
| 2026-08-27 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 112 |
| 2026-08-26 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1,575 |
| 2026-08-25 | 228.00 | 228.00 | 222.00 | 224.00 | 224.00 | 5,440 |
| 2026-08-24 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1,223 |
| 2026-08-21 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 866 |
| 2026-08-20 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 24 |
| 2026-08-19 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1,210 |
| 2026-08-18 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 778 |
| 2026-08-17 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 550 |
| 2026-08-14 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 812 |
| 2026-08-13 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 380 |
| 2026-08-12 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 1,672 |
| 2026-08-11 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 444 |
| 2026-08-10 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 621 |
| 2026-08-07 | 224.00 | 224.00 | 218.00 | 224.00 | 224.00 | 1,760 |
| 2026-08-06 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 611 |
| 2026-08-05 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | 533 |
| 2026-08-04 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 341 |
| 2026-08-03 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 1,891 |
| 2026-07-31 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,551 |
| 2026-07-30 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,172 |
| 2026-07-29 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 53 |
| 2026-07-28 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | 754 |
| 2026-07-27 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 43 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.