Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 982 |
| 2026-07-23 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 582 |
| 2026-07-22 | 222.00 | 222.00 | 218.00 | 222.00 | 222.00 | 5,022 |
| 2026-07-21 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 507 |
| 2026-07-20 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 57 |
| 2026-07-17 | 218.00 | 224.00 | 218.00 | 222.00 | 222.00 | 4,137 |
| 2026-07-16 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 3,552 |
| 2026-07-15 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 513 |
| 2026-07-14 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,360 |
| 2026-07-13 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 1,057 |
| 2026-07-10 | 218.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2,526 |
| 2026-07-09 | 224.00 | 224.00 | 218.00 | 220.00 | 220.00 | 3,825 |
| 2026-07-08 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 952 |
| 2026-07-07 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,838 |
| 2026-07-06 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 3,167 |
| 2026-07-03 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 1,933 |
| 2026-07-02 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 826 |
| 2026-07-01 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 2,498 |
| 2026-06-30 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 594 |
| 2026-06-29 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 917 |
| 2026-06-26 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | 4,890 |
| 2026-06-25 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 721 |
| 2026-06-24 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 460 |
| 2026-06-23 | 222.00 | 224.00 | 220.00 | 220.00 | 220.00 | 810 |
| 2026-06-22 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 1,193 |
| 2026-06-19 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 948 |
| 2026-06-18 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 3,272 |
| 2026-06-17 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 712 |
| 2026-06-16 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | 4,058 |
| 2026-06-15 | 226.00 | 228.00 | 224.00 | 228.00 | 228.00 | 1,411 |
| 2026-06-12 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 4,479 |
| 2026-06-11 | 220.00 | 220.00 | 212.00 | 220.00 | 220.00 | 3,535 |
| 2026-06-10 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 1,783 |
| 2026-06-09 | 218.00 | 218.00 | 214.00 | 216.00 | 216.00 | 4,912 |
| 2026-06-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1,442 |
| 2026-06-04 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 12 |
| 2026-06-03 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 1,376 |
| 2026-06-02 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 669 |
| 2026-06-01 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,273 |
| 2026-05-29 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 920 |
| 2026-05-28 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 2,732 |
| 2026-05-27 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 729 |
| 2026-05-26 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 5,791 |
| 2026-05-22 | 222.00 | 224.00 | 222.00 | 222.00 | 222.00 | 463 |
| 2026-05-21 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 765 |
| 2026-05-20 | 224.00 | 226.00 | 220.00 | 220.00 | 220.00 | 2,658 |
| 2026-05-19 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 5,254 |
| 2026-05-18 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 1,391 |
| 2026-05-13 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 3,590 |
| 2026-05-12 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,724 |
| 2026-05-11 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 3,023 |
| 2026-05-08 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 4,968 |
| 2026-05-07 | 226.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1,003 |
| 2026-05-06 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | 4,760 |
| 2026-05-05 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 1,356 |
| 2026-05-04 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 2,584 |
| 2026-05-01 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 1,076 |
| 2026-04-30 | 224.00 | 228.00 | 220.00 | 224.00 | 224.00 | 4,418 |
| 2026-04-29 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 27 |
| 2026-04-28 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 1,037 |
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.