Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 3,085 |
| 2024-05-24 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | 816 |
| 2024-05-23 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 200 |
| 2024-05-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-05-21 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 326 |
| 2024-05-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 75 |
| 2024-05-16 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 30 |
| 2024-05-15 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 1,031 |
| 2024-05-14 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 700 |
| 2024-05-13 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | 262 |
| 2024-05-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-07 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 59 |
| 2024-05-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2024-05-03 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,118 |
| 2024-05-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 6 |
| 2024-05-01 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1,459 |
| 2024-04-30 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 722 |
| 2024-04-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 30 |
| 2024-04-26 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 500 |
| 2024-04-25 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-04-24 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 100 |
| 2024-04-23 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 36 |
| 2024-04-22 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 300 |
| 2024-04-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2024-04-18 | 110.00 | 113.00 | 107.00 | 108.00 | 108.00 | 3,161 |
| 2024-04-17 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,181 |
| 2024-04-16 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 483 |
| 2024-04-15 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 14 |
| 2024-04-12 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 6 |
| 2024-04-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 220 |
| 2024-04-10 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 566 |
| 2024-04-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 320 |
| 2024-04-08 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 25 |
| 2024-04-05 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 820 |
| 2024-04-04 | 107.00 | 112.00 | 107.00 | 112.00 | 112.00 | 743 |
| 2024-04-03 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 774 |
| 2024-04-02 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 143 |
| 2024-03-27 | 111.00 | 113.00 | 110.00 | 110.00 | 110.00 | 492 |
| 2024-03-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 291 |
| 2024-03-25 | 110.00 | 115.00 | 110.00 | 112.00 | 112.00 | 1,935 |
| 2024-03-22 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 3,720 |
| 2024-03-21 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 2,000 |
| 2024-03-20 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 745 |
| 2024-03-19 | 110.00 | 110.00 | 102.00 | 110.00 | 110.00 | 3,501 |
| 2024-03-18 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,350 |
| 2024-03-15 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 41,870 |
| 2024-03-14 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 258 |
| 2024-03-13 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 223 |
| 2024-03-12 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 299 |
| 2024-03-11 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 274 |
| 2024-03-08 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 13 |
| 2024-03-07 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3 |
| 2024-03-06 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 272 |
| 2024-03-05 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 260 |
| 2024-03-04 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,942 |
| 2024-03-01 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 920 |
| 2024-02-29 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 1,120 |
| 2024-02-28 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 53 |
| 2024-02-27 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-02-26 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 612 |
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.