Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-08-19 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-08-16 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 709 |
| 2024-08-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 300 |
| 2024-08-14 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 21 |
| 2024-08-13 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-08-12 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 2 |
| 2024-08-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-08-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,000 |
| 2024-08-07 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 385 |
| 2024-08-06 | 113.00 | 113.00 | 108.00 | 108.00 | 108.00 | 92 |
| 2024-08-05 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,673 |
| 2024-08-02 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 187 |
| 2024-08-01 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 628 |
| 2024-07-31 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 110 |
| 2024-07-30 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 682 |
| 2024-07-29 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 575 |
| 2024-07-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,917 |
| 2024-07-25 | 110.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,113 |
| 2024-07-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-07-23 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 127 |
| 2024-07-22 | 112.00 | 115.00 | 112.00 | 112.00 | 112.00 | 1,158 |
| 2024-07-19 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 193 |
| 2024-07-18 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 344 |
| 2024-07-17 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 270 |
| 2024-07-16 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,230 |
| 2024-07-15 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 128 |
| 2024-07-12 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 151 |
| 2024-07-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 10 |
| 2024-07-10 | 109.00 | 111.00 | 108.00 | 110.00 | 110.00 | 1,873 |
| 2024-07-09 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-08 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-07-04 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 186 |
| 2024-07-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2024-07-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 208 |
| 2024-07-01 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,418 |
| 2024-06-28 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 3,558 |
| 2024-06-27 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 568 |
| 2024-06-26 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 772 |
| 2024-06-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 13 |
| 2024-06-24 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 300 |
| 2024-06-21 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 5 |
| 2024-06-20 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 91 |
| 2024-06-19 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | 3,026 |
| 2024-06-18 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 14 |
| 2024-06-17 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 526 |
| 2024-06-14 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3,203 |
| 2024-06-13 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 988 |
| 2024-06-12 | 115.00 | 115.00 | 110.00 | 110.00 | 110.00 | 1,695 |
| 2024-06-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-06-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| 2024-06-07 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 151 |
| 2024-06-06 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 657 |
| 2024-06-04 | 115.00 | 120.00 | 113.00 | 113.00 | 113.00 | 2,713 |
| 2024-06-03 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 432 |
| 2024-05-31 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 265 |
| 2024-05-30 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | 1,945 |
| 2024-05-29 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,769 |
| 2024-05-28 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,434 |
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.