Fast Ejendom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2,371 |
| 2024-11-11 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 35 |
| 2024-11-08 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | 401 |
| 2024-11-07 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 366 |
| 2024-11-06 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-11-05 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-11-04 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 338 |
| 2024-11-01 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 56 |
| 2024-10-31 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 99 |
| 2024-10-30 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | 5,783 |
| 2024-10-29 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 2,982 |
| 2024-10-28 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 978 |
| 2024-10-25 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 639 |
| 2024-10-24 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 341 |
| 2024-10-23 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 869 |
| 2024-10-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-10-21 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 254 |
| 2024-10-18 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 792 |
| 2024-10-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2024-10-16 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | 1,038 |
| 2024-10-15 | 120.00 | 123.00 | 116.00 | 116.00 | 116.00 | 2,693 |
| 2024-10-14 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 217 |
| 2024-10-11 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 176 |
| 2024-10-10 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 200 |
| 2024-10-09 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 4,050 |
| 2024-10-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,420 |
| 2024-10-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 800 |
| 2024-10-04 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 709 |
| 2024-10-03 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 1,500 |
| 2024-10-02 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2024-10-01 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1,926 |
| 2024-09-30 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 160 |
| 2024-09-27 | 117.00 | 117.00 | 114.00 | 114.00 | 114.00 | 1,338 |
| 2024-09-26 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1,180 |
| 2024-09-25 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | 253 |
| 2024-09-24 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 50 |
| 2024-09-23 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 270 |
| 2024-09-20 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 850 |
| 2024-09-19 | 118.00 | 119.00 | 115.00 | 116.00 | 116.00 | 1,030 |
| 2024-09-18 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2024-09-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 102 |
| 2024-09-16 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,705 |
| 2024-09-13 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 4,532 |
| 2024-09-12 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 18 |
| 2024-09-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-09-10 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2024-09-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 74 |
| 2024-09-06 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 1,006 |
| 2024-09-05 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1,066 |
| 2024-09-04 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 406 |
| 2024-09-03 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,153 |
| 2024-09-02 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,200 |
| 2024-08-30 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 434 |
| 2024-08-29 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 261 |
| 2024-08-28 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1,570 |
| 2024-08-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 30 |
| 2024-08-26 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| 2024-08-23 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 496 |
| 2024-08-22 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 1,546 |
| 2024-08-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
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.