Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,087 |
| 2023-11-27 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | 748 |
| 2023-11-24 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 500 |
| 2023-11-23 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 1,073 |
| 2023-11-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8 |
| 2023-11-21 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 230 |
| 2023-11-20 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 226 |
| 2023-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 85 |
| 2023-11-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-11-15 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 606 |
| 2023-11-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-11-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
| 2023-11-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-11-09 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 5,022 |
| 2023-11-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4 |
| 2023-11-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
| 2023-11-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 504 |
| 2023-11-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 702 |
| 2023-11-02 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 10 |
| 2023-11-01 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 4 |
| 2023-10-31 | 114.00 | 124.00 | 106.00 | 124.00 | 124.00 | 751 |
| 2023-10-30 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 231 |
| 2023-10-27 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 60 |
| 2023-10-26 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 188 |
| 2023-10-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-10-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 113 |
| 2023-10-23 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | 921 |
| 2023-10-20 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 10 |
| 2023-10-19 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 250 |
| 2023-10-18 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 230 |
| 2023-10-17 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 550 |
| 2023-10-16 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 805 |
| 2023-10-13 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | 3,600 |
| 2023-10-12 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 433 |
| 2023-10-11 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 165 |
| 2023-10-10 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 11 |
| 2023-10-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 39 |
| 2023-10-06 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 190 |
| 2023-10-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1,000 |
| 2023-10-04 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 1,280 |
| 2023-10-03 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 862 |
| 2023-10-02 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 101 |
| 2023-09-29 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 1,364 |
| 2023-09-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-09-27 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | 776 |
| 2023-09-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 210 |
| 2023-09-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-09-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3 |
| 2023-09-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-09-20 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 5,494 |
| 2023-09-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2023-09-18 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 1,436 |
| 2023-09-15 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,635 |
| 2023-09-14 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 526 |
| 2023-09-13 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-09-12 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-09-11 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 500 |
| 2023-09-08 | 132.00 | 133.00 | 129.00 | 129.00 | 129.00 | 742 |
| 2023-09-07 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-09-06 | 131.00 | 132.00 | 131.00 | 132.00 | 132.00 | 470 |
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.