Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 72 |
| 2022-01-03 | 141.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,015 |
| 2021-12-30 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | 2,106 |
| 2021-12-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 23 |
| 2021-12-28 | 136.00 | 144.00 | 136.00 | 144.00 | 144.00 | 377 |
| 2021-12-27 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 335 |
| 2021-12-23 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 1,358 |
| 2021-12-22 | 138.00 | 138.00 | 135.00 | 138.00 | 138.00 | 583 |
| 2021-12-21 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,282 |
| 2021-12-20 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 145 |
| 2021-12-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 475 |
| 2021-12-16 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 2,701 |
| 2021-12-15 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | 506 |
| 2021-12-14 | 135.00 | 136.00 | 135.00 | 135.00 | 135.00 | 1,506 |
| 2021-12-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2021-12-10 | 133.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2,561 |
| 2021-12-09 | 134.00 | 137.00 | 132.00 | 136.00 | 136.00 | 12,454 |
| 2021-12-08 | 139.00 | 141.00 | 130.00 | 133.00 | 133.00 | 7,582 |
| 2021-12-07 | 133.00 | 144.00 | 133.00 | 144.00 | 144.00 | 1,928 |
| 2021-12-06 | 137.00 | 137.00 | 133.00 | 134.00 | 134.00 | 723 |
| 2021-12-03 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 829 |
| 2021-12-02 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 132 |
| 2021-12-01 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 474 |
| 2021-11-30 | 143.00 | 143.00 | 135.00 | 142.00 | 142.00 | 207 |
| 2021-11-29 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 565 |
| 2021-11-26 | 136.00 | 138.00 | 133.00 | 134.00 | 134.00 | 1,568 |
| 2021-11-25 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 118 |
| 2021-11-24 | 142.00 | 142.00 | 134.00 | 136.00 | 136.00 | 417 |
| 2021-11-23 | 139.00 | 142.00 | 139.00 | 139.00 | 139.00 | 1,602 |
| 2021-11-22 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2021-11-19 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,816 |
| 2021-11-18 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 1,567 |
| 2021-11-17 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 5 |
| 2021-11-16 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1,251 |
| 2021-11-15 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 170 |
| 2021-11-12 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 1,349 |
| 2021-11-11 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 135 |
| 2021-11-10 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,250 |
| 2021-11-09 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | 421 |
| 2021-11-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 48 |
| 2021-11-05 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 275 |
| 2021-11-04 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 335 |
| 2021-11-03 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 212 |
| 2021-11-02 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,168 |
| 2021-11-01 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 3,550 |
| 2021-10-29 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 2,136 |
| 2021-10-28 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 829 |
| 2021-10-27 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 4,623 |
| 2021-10-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1,912 |
| 2021-10-25 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | 1,141 |
| 2021-10-22 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 974 |
| 2021-10-21 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 629 |
| 2021-10-20 | 128.00 | 133.00 | 125.00 | 133.00 | 133.00 | 6,691 |
| 2021-10-19 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 1,377 |
| 2021-10-18 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | 932 |
| 2021-10-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 794 |
| 2021-10-14 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,038 |
← NewerPage 21 of 21 · 1,257 trading days
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.