Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 358 |
| 2023-09-04 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 311 |
| 2023-09-01 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 618 |
| 2023-08-31 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 232 |
| 2023-08-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 80 |
| 2023-08-29 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 444 |
| 2023-08-28 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 777 |
| 2023-08-25 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 125 |
| 2023-08-24 | 130.00 | 132.00 | 128.00 | 129.00 | 129.00 | 3,713 |
| 2023-08-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,007 |
| 2023-08-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-08-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-08-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-08-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 120 |
| 2023-08-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-08-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 72 |
| 2023-08-14 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | 1,128 |
| 2023-08-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-08-10 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 871 |
| 2023-08-09 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 860 |
| 2023-08-08 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | 945 |
| 2023-08-07 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 272 |
| 2023-08-04 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 3,805 |
| 2023-08-03 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 257 |
| 2023-08-02 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 150 |
| 2023-08-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-07-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2023-07-28 | 133.00 | 137.00 | 133.00 | 133.00 | 133.00 | 1,620 |
| 2023-07-27 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 70 |
| 2023-07-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| 2023-07-25 | 133.00 | 138.00 | 133.00 | 133.00 | 133.00 | 222 |
| 2023-07-24 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2023-07-21 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1 |
| 2023-07-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 6 |
| 2023-07-19 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 500 |
| 2023-07-18 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 1,154 |
| 2023-07-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1,200 |
| 2023-07-14 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 1,213 |
| 2023-07-13 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 5,917 |
| 2023-07-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-07-11 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 1,484 |
| 2023-07-10 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 6,480 |
| 2023-07-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3,700 |
| 2023-07-06 | 127.00 | 132.00 | 126.00 | 128.00 | 128.00 | 2,623 |
| 2023-07-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-07-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 345 |
| 2023-07-03 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 447 |
| 2023-06-30 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-06-29 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 680 |
| 2023-06-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-06-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-06-26 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 125 |
| 2023-06-23 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 100 |
| 2023-06-22 | 128.00 | 131.00 | 126.00 | 131.00 | 131.00 | 2,652 |
| 2023-06-21 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2023-06-20 | 129.00 | 135.00 | 129.00 | 129.00 | 129.00 | 967 |
| 2023-06-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 71 |
| 2023-06-16 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1,935 |
| 2023-06-15 | 130.00 | 133.00 | 128.00 | 128.00 | 128.00 | 856 |
| 2023-06-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2,082 |
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.