Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,622 |
| 2025-10-28 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 3,452 |
| 2025-10-27 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | 1,193 |
| 2025-10-24 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | 16,024 |
| 2025-10-23 | 148.00 | 206.00 | 148.00 | 204.00 | 204.00 | 35,549 |
| 2025-10-22 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 830 |
| 2025-10-21 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 87 |
| 2025-10-20 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2 |
| 2025-10-17 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 223 |
| 2025-10-16 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2025-10-15 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 1,017 |
| 2025-10-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-10-13 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1,149 |
| 2025-10-10 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 73 |
| 2025-10-09 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 203 |
| 2025-10-08 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 1,705 |
| 2025-10-07 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 832 |
| 2025-10-06 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 40 |
| 2025-10-03 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | 829 |
| 2025-10-02 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 938 |
| 2025-10-01 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3 |
| 2025-09-30 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 178 |
| 2025-09-29 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 1,785 |
| 2025-09-26 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 24 |
| 2025-09-25 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | 3,648 |
| 2025-09-24 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 641 |
| 2025-09-23 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | 1,917 |
| 2025-09-22 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 595 |
| 2025-09-19 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3,036 |
| 2025-09-18 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 185 |
| 2025-09-17 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 20 |
| 2025-09-16 | 156.00 | 156.00 | 149.00 | 149.00 | 149.00 | 926 |
| 2025-09-15 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 795 |
| 2025-09-12 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | 512 |
| 2025-09-11 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 417 |
| 2025-09-10 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 851 |
| 2025-09-09 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | 1,709 |
| 2025-09-08 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 651 |
| 2025-09-05 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 1,263 |
| 2025-09-04 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 302 |
| 2025-09-03 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | 1,129 |
| 2025-09-02 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | 1,974 |
| 2025-09-01 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 119 |
| 2025-08-29 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | 647 |
| 2025-08-28 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 1,969 |
| 2025-08-27 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 1,372 |
| 2025-08-26 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | 310 |
| 2025-08-25 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 1,629 |
| 2025-08-22 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 816 |
| 2025-08-21 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 2,866 |
| 2025-08-20 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 165 |
| 2025-08-19 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,608 |
| 2025-08-18 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 127 |
| 2025-08-15 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 194 |
| 2025-08-14 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 516 |
| 2025-08-13 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | 205 |
| 2025-08-12 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 3,154 |
| 2025-08-11 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 929 |
| 2025-08-08 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 744 |
| 2025-08-07 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | 930 |
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.