Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 472 |
| 2024-02-22 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,525 |
| 2024-02-21 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 723 |
| 2024-02-20 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 343 |
| 2024-02-19 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1,661 |
| 2024-02-16 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1,296 |
| 2024-02-15 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 812 |
| 2024-02-14 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 8 |
| 2024-02-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 2024-02-12 | 111.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,231 |
| 2024-02-09 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 473 |
| 2024-02-08 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 4,564 |
| 2024-02-07 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 60 |
| 2024-02-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 415 |
| 2024-02-05 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 317 |
| 2024-02-02 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2024-02-01 | 112.00 | 114.00 | 110.00 | 114.00 | 114.00 | 2,544 |
| 2024-01-31 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 857 |
| 2024-01-30 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 850 |
| 2024-01-29 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 407 |
| 2024-01-26 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 1,105 |
| 2024-01-25 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 795 |
| 2024-01-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 153 |
| 2024-01-22 | 123.00 | 123.00 | 115.00 | 115.00 | 115.00 | 476 |
| 2024-01-19 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1,160 |
| 2024-01-18 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 1,395 |
| 2024-01-17 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 1,504 |
| 2024-01-16 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,196 |
| 2024-01-15 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 301 |
| 2024-01-12 | 117.00 | 120.00 | 115.00 | 115.00 | 115.00 | 1,004 |
| 2024-01-11 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 500 |
| 2024-01-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3 |
| 2024-01-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-01-08 | 117.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,140 |
| 2024-01-05 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 907 |
| 2024-01-04 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | 3,307 |
| 2024-01-03 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 650 |
| 2024-01-02 | 112.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,059 |
| 2023-12-29 | 113.00 | 118.00 | 112.00 | 115.00 | 115.00 | 1,835 |
| 2023-12-28 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 16 |
| 2023-12-27 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1,563 |
| 2023-12-22 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 2,059 |
| 2023-12-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 65 |
| 2023-12-20 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1,851 |
| 2023-12-19 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 3,578 |
| 2023-12-18 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-12-15 | 117.00 | 117.00 | 113.00 | 116.00 | 116.00 | 668 |
| 2023-12-14 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 1,018 |
| 2023-12-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-12-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 251 |
| 2023-12-11 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,824 |
| 2023-12-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 120 |
| 2023-12-07 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 386 |
| 2023-12-06 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-12-05 | 116.00 | 122.00 | 113.00 | 113.00 | 113.00 | 2,475 |
| 2023-12-04 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,066 |
| 2023-12-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-11-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-11-29 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 315 |
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.