Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 325 |
| 2022-12-14 | 126.00 | 131.00 | 122.00 | 122.00 | 122.00 | 3,358 |
| 2022-12-13 | 120.00 | 126.00 | 120.00 | 120.00 | 120.00 | 5,995 |
| 2022-12-12 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,034 |
| 2022-12-09 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 491 |
| 2022-12-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 77 |
| 2022-12-07 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 208 |
| 2022-12-06 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 283 |
| 2022-12-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2022-12-02 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 504 |
| 2022-12-01 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,520 |
| 2022-11-30 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 32 |
| 2022-11-29 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,538 |
| 2022-11-28 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1 |
| 2022-11-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-11-24 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 21 |
| 2022-11-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-11-22 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 812 |
| 2022-11-21 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 50 |
| 2022-11-18 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 25 |
| 2022-11-17 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 60 |
| 2022-11-16 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2022-11-15 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 28 |
| 2022-11-14 | 128.00 | 128.00 | 119.00 | 123.00 | 123.00 | 875 |
| 2022-11-11 | 132.00 | 132.00 | 128.00 | 130.00 | 130.00 | 508 |
| 2022-11-10 | 128.00 | 128.00 | 125.00 | 128.00 | 128.00 | 220 |
| 2022-11-09 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3 |
| 2022-11-08 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 1,200 |
| 2022-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9 |
| 2022-11-01 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3 |
| 2022-10-31 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1,300 |
| 2022-10-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2022-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4 |
| 2022-10-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 20 |
| 2022-10-25 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 50 |
| 2022-10-24 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 689 |
| 2022-10-21 | 115.00 | 124.00 | 115.00 | 124.00 | 124.00 | 344 |
| 2022-10-20 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 40 |
| 2022-10-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 294 |
| 2022-10-18 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | 350 |
| 2022-10-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 315 |
| 2022-10-14 | 116.00 | 123.00 | 115.00 | 123.00 | 123.00 | 518 |
| 2022-10-13 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 111 |
| 2022-10-12 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 2,336 |
| 2022-10-11 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 1,794 |
| 2022-10-10 | 127.00 | 127.00 | 117.00 | 127.00 | 127.00 | 870 |
| 2022-10-07 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 28 |
| 2022-10-06 | 130.00 | 130.00 | 118.00 | 119.00 | 119.00 | 410 |
| 2022-10-05 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-10-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-10-03 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 395 |
| 2022-09-30 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 76 |
| 2022-09-29 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 385 |
| 2022-09-28 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 168 |
| 2022-09-27 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2,097 |
| 2022-09-26 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 889 |
| 2022-09-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
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.