Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 230.00 | 232.00 | 224.00 | 224.00 | 224.00 | 4,187 |
| 2026-04-24 | 228.00 | 230.00 | 222.00 | 230.00 | 230.00 | 932 |
| 2026-04-23 | 224.00 | 232.00 | 222.00 | 222.00 | 222.00 | 3,341 |
| 2026-04-22 | 214.00 | 224.00 | 214.00 | 224.00 | 224.00 | 2,302 |
| 2026-04-21 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 656 |
| 2026-04-20 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1,714 |
| 2026-04-17 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2,152 |
| 2026-04-16 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 584 |
| 2026-04-15 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 831 |
| 2026-04-14 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | 2,358 |
| 2026-04-13 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | 3,476 |
| 2026-04-10 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 986 |
| 2026-04-09 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | 4,048 |
| 2026-04-08 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 455 |
| 2026-04-07 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 427 |
| 2026-04-01 | 214.00 | 222.00 | 214.00 | 214.00 | 214.00 | 812 |
| 2026-03-31 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 3,195 |
| 2026-03-30 | 206.00 | 224.00 | 206.00 | 224.00 | 224.00 | 1,862 |
| 2026-03-27 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 31 |
| 2026-03-26 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 538 |
| 2026-03-25 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | 3,572 |
| 2026-03-24 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | 2,894 |
| 2026-03-23 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | 5,262 |
| 2026-03-20 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | 765 |
| 2026-03-19 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 982 |
| 2026-03-18 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 526 |
| 2026-03-17 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 759 |
| 2026-03-16 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 585 |
| 2026-03-13 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | 905 |
| 2026-03-12 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 1,240 |
| 2026-03-11 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 614 |
| 2026-03-10 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 237 |
| 2026-03-09 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1,211 |
| 2026-03-06 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | 1,465 |
| 2026-03-05 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 146 |
| 2026-03-04 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 84 |
| 2026-03-03 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 667 |
| 2026-03-02 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 627 |
| 2026-02-27 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,477 |
| 2026-02-26 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 106 |
| 2026-02-25 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 63 |
| 2026-02-24 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,880 |
| 2026-02-23 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1,048 |
| 2026-02-20 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 2,158 |
| 2026-02-19 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | 1,659 |
| 2026-02-18 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | 837 |
| 2026-02-17 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 1,426 |
| 2026-02-16 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | 1,536 |
| 2026-02-13 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 248 |
| 2026-02-12 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | 2,867 |
| 2026-02-11 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,793 |
| 2026-02-10 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3,182 |
| 2026-02-09 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 4,360 |
| 2026-02-06 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 967 |
| 2026-02-05 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 550 |
| 2026-02-04 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 731 |
| 2026-02-03 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 2,469 |
| 2026-02-02 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1,082 |
| 2026-01-30 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,118 |
| 2026-01-29 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | 723 |
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.