Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1,634 |
| 2026-01-27 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1,488 |
| 2026-01-26 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 1,340 |
| 2026-01-23 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 1,502 |
| 2026-01-22 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 4,118 |
| 2026-01-21 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,423 |
| 2026-01-20 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 964 |
| 2026-01-19 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 519 |
| 2026-01-16 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 588 |
| 2026-01-15 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,342 |
| 2026-01-14 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 421 |
| 2026-01-13 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1,912 |
| 2026-01-12 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1,493 |
| 2026-01-09 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | 4,106 |
| 2026-01-08 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | 2,070 |
| 2026-01-07 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | 2,062 |
| 2026-01-06 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 992 |
| 2026-01-05 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | 2,210 |
| 2026-01-02 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | 1,758 |
| 2025-12-30 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 799 |
| 2025-12-29 | 208.00 | 218.00 | 208.00 | 218.00 | 218.00 | 883 |
| 2025-12-23 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 966 |
| 2025-12-22 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | 3,700 |
| 2025-12-19 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 1,779 |
| 2025-12-18 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 892 |
| 2025-12-17 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 3,297 |
| 2025-12-16 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1,710 |
| 2025-12-15 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 1,230 |
| 2025-12-12 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 1,959 |
| 2025-12-11 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 2,587 |
| 2025-12-10 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 3,734 |
| 2025-12-09 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1,593 |
| 2025-12-08 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1,048 |
| 2025-12-05 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 696 |
| 2025-12-04 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 4,182 |
| 2025-12-03 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1,253 |
| 2025-12-02 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 201 |
| 2025-12-01 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1,637 |
| 2025-11-28 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2,597 |
| 2025-11-27 | 199.00 | 208.00 | 197.00 | 204.00 | 204.00 | 6,023 |
| 2025-11-26 | 197.00 | 199.00 | 196.00 | 199.00 | 199.00 | 753 |
| 2025-11-25 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2025-11-24 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 799 |
| 2025-11-21 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | 4,186 |
| 2025-11-20 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 2,924 |
| 2025-11-19 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 494 |
| 2025-11-18 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1,354 |
| 2025-11-17 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 1,968 |
| 2025-11-14 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | 1,546 |
| 2025-11-13 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 1,289 |
| 2025-11-12 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 1,295 |
| 2025-11-11 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 1,450 |
| 2025-11-10 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 1,750 |
| 2025-11-07 | 197.00 | 200.00 | 192.00 | 192.00 | 192.00 | 4,970 |
| 2025-11-06 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | 1,386 |
| 2025-11-05 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | 792 |
| 2025-11-04 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 758 |
| 2025-11-03 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 2,220 |
| 2025-10-31 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 7,520 |
| 2025-10-30 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 3,439 |
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.