Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 25 |
| 2022-03-28 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | 151 |
| 2022-03-25 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 740 |
| 2022-03-24 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 603 |
| 2022-03-23 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 719 |
| 2022-03-22 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 182 |
| 2022-03-21 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2,494 |
| 2022-03-18 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 344 |
| 2022-03-17 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 411 |
| 2022-03-16 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1,590 |
| 2022-03-15 | 138.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1,837 |
| 2022-03-14 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 367 |
| 2022-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 15 |
| 2022-03-10 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,887 |
| 2022-03-09 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 8 |
| 2022-03-08 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1 |
| 2022-03-07 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,101 |
| 2022-03-04 | 139.00 | 141.00 | 136.00 | 136.00 | 136.00 | 1,692 |
| 2022-03-03 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 200 |
| 2022-03-02 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-03-01 | 137.00 | 142.00 | 137.00 | 141.00 | 141.00 | 700 |
| 2022-02-28 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 2,389 |
| 2022-02-25 | 140.00 | 140.00 | 136.00 | 139.00 | 139.00 | 2,460 |
| 2022-02-24 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 2,026 |
| 2022-02-23 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 214 |
| 2022-02-22 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 374 |
| 2022-02-21 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 540 |
| 2022-02-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-02-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 501 |
| 2022-02-16 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 116 |
| 2022-02-15 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
| 2022-02-14 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 439 |
| 2022-02-11 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1,457 |
| 2022-02-10 | 140.00 | 146.00 | 140.00 | 142.00 | 142.00 | 2,100 |
| 2022-02-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50 |
| 2022-02-08 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 1,685 |
| 2022-02-07 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-02-04 | 141.00 | 141.00 | 139.00 | 141.00 | 141.00 | 570 |
| 2022-02-03 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 282 |
| 2022-02-02 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,469 |
| 2022-02-01 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 451 |
| 2022-01-31 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 3,035 |
| 2022-01-28 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 2,801 |
| 2022-01-27 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 3,425 |
| 2022-01-26 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 4,190 |
| 2022-01-25 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2,861 |
| 2022-01-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3,740 |
| 2022-01-21 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 517 |
| 2022-01-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-01-19 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,308 |
| 2022-01-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 230 |
| 2022-01-17 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,083 |
| 2022-01-14 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 1,067 |
| 2022-01-13 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 2,048 |
| 2022-01-12 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1,536 |
| 2022-01-11 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 1,139 |
| 2022-01-10 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 400 |
| 2022-01-07 | 143.00 | 143.00 | 140.00 | 141.00 | 141.00 | 919 |
| 2022-01-06 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 307 |
| 2022-01-05 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 702 |
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.