Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 472 |
| 2025-05-08 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 733 |
| 2025-05-07 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,247 |
| 2025-05-06 | 133.00 | 133.94 | 133.00 | 133.00 | 133.00 | 102 |
| 2025-05-05 | 133.00 | 133.02 | 133.00 | 133.00 | 133.00 | 1,257 |
| 2025-05-02 | 133.00 | 134.98 | 133.00 | 133.00 | 133.00 | 667 |
| 2025-05-01 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | 87 |
| 2025-04-30 | 134.98 | 134.98 | 133.00 | 133.98 | 133.98 | 1,217 |
| 2025-04-29 | 131.00 | 135.00 | 129.04 | 135.00 | 135.00 | 3,938 |
| 2025-04-28 | 130.20 | 130.20 | 130.10 | 130.10 | 130.10 | 513 |
| 2025-04-25 | 129.96 | 131.00 | 129.00 | 129.10 | 129.10 | 3,560 |
| 2025-04-24 | 129.90 | 129.90 | 126.56 | 129.02 | 129.02 | 3,217 |
| 2025-04-23 | 129.92 | 129.92 | 126.54 | 128.80 | 128.80 | 1,273 |
| 2025-04-22 | 126.52 | 129.92 | 126.52 | 129.92 | 129.92 | 996 |
| 2025-04-16 | 130.00 | 130.00 | 127.06 | 127.06 | 127.06 | 1,153 |
| 2025-04-15 | 130.00 | 130.00 | 126.52 | 126.52 | 126.52 | 119 |
| 2025-04-14 | 125.00 | 130.96 | 125.00 | 125.26 | 125.26 | 1,409 |
| 2025-04-11 | 131.00 | 131.00 | 125.02 | 125.12 | 125.12 | 341 |
| 2025-04-10 | 127.90 | 131.00 | 126.00 | 128.48 | 128.48 | 1,107 |
| 2025-04-09 | 127.96 | 127.96 | 127.92 | 127.92 | 127.92 | 7 |
| 2025-04-08 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0 |
| 2025-04-07 | 120.00 | 120.00 | 108.00 | 119.98 | 119.98 | 1,227 |
| 2025-04-04 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 4,689 |
| 2025-04-03 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 2,629 |
| 2025-04-02 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 892 |
| 2025-04-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500 |
| 2025-03-31 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | 598 |
| 2025-03-28 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 455 |
| 2025-03-27 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 647 |
| 2025-03-26 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 618 |
| 2025-03-25 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2025-03-24 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,004 |
| 2025-03-21 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 520 |
| 2025-03-20 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 227 |
| 2025-03-19 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 611 |
| 2025-03-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 391 |
| 2025-03-17 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 4,809 |
| 2025-03-14 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 683 |
| 2025-03-13 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | 213 |
| 2025-03-12 | 126.00 | 132.00 | 126.00 | 127.00 | 127.00 | 701 |
| 2025-03-11 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 560 |
| 2025-03-10 | 133.00 | 133.00 | 128.00 | 129.00 | 129.00 | 3,976 |
| 2025-03-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3,828 |
| 2025-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 201 |
| 2025-03-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 134 |
| 2025-03-04 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 848 |
| 2025-03-03 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 1,179 |
| 2025-02-28 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 292 |
| 2025-02-27 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,855 |
| 2025-02-26 | 134.00 | 134.00 | 127.00 | 131.00 | 131.00 | 2,671 |
| 2025-02-25 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 718 |
| 2025-02-24 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 2,285 |
| 2025-02-21 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 7,424 |
| 2025-02-20 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 782 |
| 2025-02-19 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 4,799 |
| 2025-02-18 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 2,772 |
| 2025-02-17 | 126.00 | 134.00 | 126.00 | 130.00 | 130.00 | 5,718 |
| 2025-02-14 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 260 |
| 2025-02-13 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 681 |
| 2025-02-12 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 602 |
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.