Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 670 |
| 2023-06-12 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 2,500 |
| 2023-06-09 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,449 |
| 2023-06-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 269 |
| 2023-06-07 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 801 |
| 2023-06-06 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | 524 |
| 2023-06-02 | 131.00 | 133.00 | 128.00 | 132.00 | 132.00 | 4,332 |
| 2023-06-01 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 17 |
| 2023-05-31 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1,033 |
| 2023-05-30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-05-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 442 |
| 2023-05-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2023-05-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 155 |
| 2023-05-23 | 135.00 | 135.00 | 131.00 | 131.00 | 131.00 | 392 |
| 2023-05-22 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 5,496 |
| 2023-05-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 176 |
| 2023-05-16 | 132.00 | 136.00 | 131.00 | 136.00 | 136.00 | 480 |
| 2023-05-15 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 301 |
| 2023-05-12 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 97 |
| 2023-05-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 40 |
| 2023-05-10 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1,501 |
| 2023-05-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2023-05-08 | 133.00 | 138.00 | 133.00 | 138.00 | 138.00 | 425 |
| 2023-05-04 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 9,500 |
| 2023-05-03 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 13,634 |
| 2023-05-02 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 33,034 |
| 2023-05-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-04-28 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 2,500 |
| 2023-04-27 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 2,157 |
| 2023-04-26 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 4,914 |
| 2023-04-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 262 |
| 2023-04-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 375 |
| 2023-04-21 | 130.00 | 139.00 | 130.00 | 133.00 | 133.00 | 2,807 |
| 2023-04-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 200 |
| 2023-04-19 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 601 |
| 2023-04-18 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 424 |
| 2023-04-17 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 582 |
| 2023-04-14 | 133.00 | 135.00 | 131.00 | 135.00 | 135.00 | 2,696 |
| 2023-04-13 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 152 |
| 2023-04-12 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 730 |
| 2023-04-11 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,370 |
| 2023-04-05 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 117 |
| 2023-04-04 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 142 |
| 2023-04-03 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 672 |
| 2023-03-31 | 131.00 | 136.00 | 131.00 | 134.00 | 134.00 | 1,814 |
| 2023-03-30 | 131.00 | 133.00 | 129.00 | 129.00 | 129.00 | 4,647 |
| 2023-03-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2023-03-28 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 110 |
| 2023-03-27 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 1,623 |
| 2023-03-24 | 138.00 | 138.00 | 133.00 | 133.00 | 133.00 | 484 |
| 2023-03-23 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 2,036 |
| 2023-03-22 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 245 |
| 2023-03-21 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 772 |
| 2023-03-20 | 134.00 | 138.00 | 132.00 | 134.00 | 134.00 | 689 |
| 2023-03-17 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 1,679 |
| 2023-03-16 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 2,002 |
| 2023-03-15 | 142.00 | 142.00 | 135.00 | 136.00 | 136.00 | 2,356 |
| 2023-03-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 80 |
| 2023-03-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 835 |
| 2023-03-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,000 |
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.