Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 482 |
| 2025-08-05 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 425 |
| 2025-08-04 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 841 |
| 2025-08-01 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,546 |
| 2025-07-31 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 867 |
| 2025-07-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 50 |
| 2025-07-29 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,558 |
| 2025-07-28 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 254 |
| 2025-07-25 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 737 |
| 2025-07-24 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1,502 |
| 2025-07-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 120 |
| 2025-07-22 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 311 |
| 2025-07-21 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 528 |
| 2025-07-18 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 26 |
| 2025-07-17 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 255 |
| 2025-07-16 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 42 |
| 2025-07-15 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | 530 |
| 2025-07-14 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 348 |
| 2025-07-11 | 138.00 | 139.00 | 138.00 | 138.00 | 138.00 | 2,568 |
| 2025-07-10 | 139.00 | 139.00 | 132.00 | 134.00 | 134.00 | 1,671 |
| 2025-07-09 | 139.00 | 139.00 | 130.00 | 130.00 | 130.00 | 593 |
| 2025-07-08 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 619 |
| 2025-07-07 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 97 |
| 2025-07-04 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-07-03 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 200 |
| 2025-07-02 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 536 |
| 2025-07-01 | 140.00 | 140.00 | 134.00 | 137.00 | 137.00 | 3,990 |
| 2025-06-30 | 137.00 | 145.00 | 137.00 | 139.00 | 139.00 | 2,157 |
| 2025-06-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 275 |
| 2025-06-26 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 519 |
| 2025-06-25 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 24 |
| 2025-06-24 | 139.00 | 139.00 | 134.00 | 134.00 | 134.00 | 511 |
| 2025-06-23 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 40 |
| 2025-06-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 62 |
| 2025-06-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2 |
| 2025-06-18 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 34 |
| 2025-06-17 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1,500 |
| 2025-06-16 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 402 |
| 2025-06-13 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 628 |
| 2025-06-12 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | 1,058 |
| 2025-06-11 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 2,756 |
| 2025-06-10 | 136.00 | 141.00 | 136.00 | 140.00 | 140.00 | 5,977 |
| 2025-06-06 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 454 |
| 2025-06-04 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 1,100 |
| 2025-06-03 | 144.00 | 144.00 | 136.00 | 137.00 | 137.00 | 1,145 |
| 2025-06-02 | 142.00 | 145.00 | 140.00 | 141.00 | 141.00 | 2,062 |
| 2025-05-28 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1,465 |
| 2025-05-27 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 452 |
| 2025-05-26 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 679 |
| 2025-05-23 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 242 |
| 2025-05-22 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 254 |
| 2025-05-21 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 552 |
| 2025-05-20 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 437 |
| 2025-05-19 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 490 |
| 2025-05-16 | 135.00 | 140.00 | 135.00 | 137.00 | 137.00 | 4,450 |
| 2025-05-15 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 90 |
| 2025-05-14 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,336 |
| 2025-05-13 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,024 |
| 2025-05-12 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,106 |
| 2025-05-09 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 472 |
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.