Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-03-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2023-03-07 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1 |
| 2023-03-06 | 140.00 | 140.00 | 133.00 | 136.00 | 136.00 | 780 |
| 2023-03-03 | 134.00 | 140.00 | 134.00 | 140.00 | 140.00 | 4,448 |
| 2023-03-02 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | 1,837 |
| 2023-03-01 | 138.00 | 138.00 | 134.00 | 138.00 | 138.00 | 934 |
| 2023-02-28 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 50 |
| 2023-02-27 | 136.00 | 136.00 | 133.00 | 136.00 | 136.00 | 911 |
| 2023-02-24 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 74 |
| 2023-02-23 | 131.00 | 135.00 | 131.00 | 134.00 | 134.00 | 3,276 |
| 2023-02-22 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 4 |
| 2023-02-21 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 7 |
| 2023-02-20 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 115 |
| 2023-02-17 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 601 |
| 2023-02-16 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 3,931 |
| 2023-02-15 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 820 |
| 2023-02-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 29 |
| 2023-02-13 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 225 |
| 2023-02-10 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 3,468 |
| 2023-02-09 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 1,228 |
| 2023-02-08 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 922 |
| 2023-02-07 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 680 |
| 2023-02-06 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 381 |
| 2023-02-03 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 12 |
| 2023-02-02 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1,550 |
| 2023-02-01 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,910 |
| 2023-01-31 | 133.00 | 138.00 | 132.00 | 135.00 | 135.00 | 2,332 |
| 2023-01-30 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 7 |
| 2023-01-27 | 131.00 | 138.00 | 130.00 | 138.00 | 138.00 | 2,886 |
| 2023-01-26 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,560 |
| 2023-01-25 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 24 |
| 2023-01-24 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 237 |
| 2023-01-23 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 662 |
| 2023-01-20 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2023-01-19 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2023-01-18 | 133.00 | 136.00 | 133.00 | 133.00 | 133.00 | 562 |
| 2023-01-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 34 |
| 2023-01-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 370 |
| 2023-01-13 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 240 |
| 2023-01-12 | 136.00 | 136.00 | 131.00 | 131.00 | 131.00 | 895 |
| 2023-01-11 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 22 |
| 2023-01-10 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 502 |
| 2023-01-09 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 560 |
| 2023-01-06 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 992 |
| 2023-01-05 | 133.00 | 140.00 | 130.00 | 133.00 | 133.00 | 3,372 |
| 2023-01-04 | 140.00 | 140.00 | 129.00 | 133.00 | 133.00 | 371 |
| 2023-01-03 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 4,267 |
| 2023-01-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1,000 |
| 2022-12-30 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 898 |
| 2022-12-29 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 37 |
| 2022-12-28 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-12-27 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 139 |
| 2022-12-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2022-12-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 618 |
| 2022-12-21 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 634 |
| 2022-12-20 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | 324 |
| 2022-12-19 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 200 |
| 2022-12-16 | 126.00 | 129.00 | 122.00 | 122.00 | 122.00 | 1,079 |
| 2022-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 325 |
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.