Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 5,124 |
| 2025-02-10 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 3,057 |
| 2025-02-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3 |
| 2025-02-06 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 737 |
| 2025-02-05 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 2,411 |
| 2025-02-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1,820 |
| 2025-02-03 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 4,537 |
| 2025-01-31 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 2,104 |
| 2025-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 252 |
| 2025-01-29 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 534 |
| 2025-01-28 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 294 |
| 2025-01-27 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 841 |
| 2025-01-24 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,552 |
| 2025-01-23 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 982 |
| 2025-01-22 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 543 |
| 2025-01-21 | 115.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2,141 |
| 2025-01-20 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 3,026 |
| 2025-01-17 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | 1,769 |
| 2025-01-16 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 90 |
| 2025-01-15 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 320 |
| 2025-01-14 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 1,111 |
| 2025-01-13 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 1,165 |
| 2025-01-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,000 |
| 2025-01-09 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | 2,224 |
| 2025-01-08 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 50 |
| 2025-01-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1 |
| 2025-01-06 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2025-01-03 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1,135 |
| 2025-01-02 | 115.00 | 123.00 | 115.00 | 119.00 | 119.00 | 298 |
| 2024-12-30 | 119.00 | 120.00 | 116.00 | 119.00 | 119.00 | 319 |
| 2024-12-27 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 56 |
| 2024-12-23 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 301 |
| 2024-12-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 340 |
| 2024-12-19 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 255 |
| 2024-12-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-12-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 200 |
| 2024-12-16 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 2,800 |
| 2024-12-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 240 |
| 2024-12-12 | 123.00 | 123.00 | 118.00 | 123.00 | 123.00 | 2,559 |
| 2024-12-11 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 691 |
| 2024-12-10 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1,005 |
| 2024-12-09 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1,310 |
| 2024-12-06 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,371 |
| 2024-12-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 476 |
| 2024-12-04 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 2,682 |
| 2024-12-03 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 433 |
| 2024-12-02 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 210 |
| 2024-11-29 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 175 |
| 2024-11-28 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3 |
| 2024-11-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1,050 |
| 2024-11-26 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,010 |
| 2024-11-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 946 |
| 2024-11-22 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,062 |
| 2024-11-21 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,044 |
| 2024-11-20 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2024-11-19 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 3,264 |
| 2024-11-18 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | 1,293 |
| 2024-11-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-11-14 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-11-13 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 153 |
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.