Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 94 |
| 2022-06-29 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 179 |
| 2022-06-28 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1,099 |
| 2022-06-27 | 142.00 | 142.00 | 136.00 | 136.00 | 136.00 | 9 |
| 2022-06-24 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 98 |
| 2022-06-23 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 35 |
| 2022-06-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-06-21 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 844 |
| 2022-06-20 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 280 |
| 2022-06-17 | 140.00 | 144.00 | 140.00 | 141.00 | 141.00 | 1,671 |
| 2022-06-16 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 561 |
| 2022-06-15 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2022-06-14 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 607 |
| 2022-06-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-06-10 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 700 |
| 2022-06-09 | 146.00 | 147.00 | 146.00 | 147.00 | 147.00 | 849 |
| 2022-06-08 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | 280 |
| 2022-06-07 | 147.00 | 147.00 | 143.00 | 147.00 | 147.00 | 234 |
| 2022-06-03 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 699 |
| 2022-06-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 106 |
| 2022-06-01 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 958 |
| 2022-05-31 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-05-30 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-05-25 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | 395 |
| 2022-05-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 71 |
| 2022-05-23 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 545 |
| 2022-05-20 | 147.00 | 147.00 | 140.00 | 140.00 | 140.00 | 1,291 |
| 2022-05-19 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 471 |
| 2022-05-18 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-05-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 12 |
| 2022-05-16 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 25 |
| 2022-05-12 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2022-05-11 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 26 |
| 2022-05-10 | 144.00 | 150.00 | 142.00 | 150.00 | 150.00 | 853 |
| 2022-05-09 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-05-06 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-05-05 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 113 |
| 2022-05-04 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 127 |
| 2022-05-03 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 614 |
| 2022-05-02 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 343 |
| 2022-04-29 | 150.00 | 150.00 | 142.00 | 145.00 | 145.00 | 617 |
| 2022-04-28 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 34 |
| 2022-04-27 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 1,654 |
| 2022-04-26 | 150.00 | 150.00 | 144.00 | 144.00 | 144.00 | 88,989 |
| 2022-04-25 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,290 |
| 2022-04-22 | 145.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1,004 |
| 2022-04-21 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 129 |
| 2022-04-20 | 145.00 | 148.00 | 143.00 | 148.00 | 148.00 | 769 |
| 2022-04-19 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | 767 |
| 2022-04-13 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1,378 |
| 2022-04-12 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 244 |
| 2022-04-11 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 823 |
| 2022-04-08 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 222 |
| 2022-04-07 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 6,536 |
| 2022-04-06 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 1,090 |
| 2022-04-05 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 5,844 |
| 2022-04-04 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 678 |
| 2022-04-01 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 135 |
| 2022-03-31 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 698 |
| 2022-03-30 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 25 |
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.