Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-09-21 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1,809 |
| 2022-09-20 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 383 |
| 2022-09-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2 |
| 2022-09-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-09-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 20 |
| 2022-09-14 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 2,288 |
| 2022-09-13 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2022-09-12 | 129.00 | 131.00 | 129.00 | 131.00 | 131.00 | 4,160 |
| 2022-09-09 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 170 |
| 2022-09-08 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 233 |
| 2022-09-07 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 2,020 |
| 2022-09-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 17 |
| 2022-09-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 44 |
| 2022-09-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-09-01 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 200 |
| 2022-08-31 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 36 |
| 2022-08-30 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1,074 |
| 2022-08-29 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | 372 |
| 2022-08-26 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | 176 |
| 2022-08-25 | 132.00 | 132.00 | 131.00 | 131.00 | 131.00 | 785 |
| 2022-08-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-23 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-19 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-08-18 | 134.00 | 134.00 | 133.00 | 134.00 | 134.00 | 717 |
| 2022-08-17 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 31 |
| 2022-08-16 | 135.00 | 138.00 | 133.00 | 133.00 | 133.00 | 506 |
| 2022-08-15 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 85 |
| 2022-08-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-08-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 101 |
| 2022-08-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-08-09 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 200 |
| 2022-08-08 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3 |
| 2022-08-05 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 289 |
| 2022-08-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 90 |
| 2022-08-03 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 162 |
| 2022-08-02 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 17 |
| 2022-08-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-07-29 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 762 |
| 2022-07-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-27 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 148 |
| 2022-07-21 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 3,000 |
| 2022-07-20 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2022-07-19 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 57 |
| 2022-07-18 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 586 |
| 2022-07-15 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 7 |
| 2022-07-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 362 |
| 2022-07-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-07-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 450 |
| 2022-07-11 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 25 |
| 2022-07-08 | 136.00 | 136.00 | 132.00 | 132.00 | 132.00 | 1,178 |
| 2022-07-07 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2022-07-06 | 131.00 | 136.00 | 131.00 | 131.00 | 131.00 | 725 |
| 2022-07-05 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 72 |
| 2022-07-04 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 191 |
| 2022-07-01 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 273 |
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.