MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 168.00 | 168.00 | 166.00 | 166.50 | 158.32 | 635 |
| 2024-08-19 | 164.50 | 166.00 | 164.00 | 166.00 | 157.84 | 1,538 |
| 2024-08-16 | 166.50 | 166.50 | 163.00 | 166.00 | 157.84 | 1,978 |
| 2024-08-15 | 163.50 | 167.50 | 163.00 | 164.50 | 156.41 | 1,658 |
| 2024-08-14 | 162.50 | 163.00 | 160.50 | 163.00 | 154.99 | 885 |
| 2024-08-13 | 162.50 | 165.00 | 162.50 | 163.00 | 154.99 | 470 |
| 2024-08-12 | 162.00 | 164.00 | 161.50 | 162.50 | 154.51 | 1,733 |
| 2024-08-09 | 163.50 | 166.00 | 163.50 | 166.00 | 157.84 | 672 |
| 2024-08-08 | 162.50 | 165.50 | 162.00 | 163.50 | 155.46 | 3,880 |
| 2024-08-07 | 153.50 | 162.50 | 153.50 | 162.50 | 154.51 | 1,716 |
| 2024-08-06 | 153.50 | 162.00 | 153.50 | 154.00 | 146.43 | 2,859 |
| 2024-08-05 | 160.50 | 160.50 | 151.00 | 153.00 | 145.48 | 10,391 |
| 2024-08-02 | 161.50 | 163.00 | 161.00 | 161.00 | 153.09 | 1,766 |
| 2024-08-01 | 162.50 | 162.50 | 161.50 | 161.50 | 153.56 | 831 |
| 2024-07-31 | 161.00 | 164.50 | 160.50 | 164.50 | 156.41 | 1,787 |
| 2024-07-30 | 159.50 | 161.00 | 159.50 | 161.00 | 153.09 | 839 |
| 2024-07-29 | 160.50 | 161.00 | 159.50 | 159.50 | 151.66 | 1,486 |
| 2024-07-26 | 159.00 | 161.50 | 159.00 | 160.00 | 152.14 | 1,231 |
| 2024-07-25 | 153.00 | 162.50 | 153.00 | 160.00 | 152.14 | 6,081 |
| 2024-07-24 | 166.50 | 166.50 | 162.50 | 163.00 | 154.99 | 4,650 |
| 2024-07-23 | 170.00 | 170.00 | 166.50 | 167.00 | 158.79 | 2,950 |
| 2024-07-22 | 170.50 | 170.50 | 166.50 | 169.50 | 161.17 | 1,160 |
| 2024-07-19 | 166.00 | 173.00 | 164.00 | 169.00 | 160.69 | 994 |
| 2024-07-18 | 168.00 | 168.00 | 164.00 | 166.00 | 157.84 | 612 |
| 2024-07-17 | 165.00 | 166.50 | 164.50 | 165.50 | 157.37 | 1,696 |
| 2024-07-16 | 166.50 | 168.00 | 165.00 | 165.00 | 156.89 | 2,863 |
| 2024-07-15 | 166.50 | 170.00 | 166.50 | 168.00 | 159.74 | 1,951 |
| 2024-07-12 | 170.50 | 172.50 | 169.00 | 170.00 | 161.64 | 3,019 |
| 2024-07-11 | 176.00 | 176.00 | 172.50 | 172.50 | 164.02 | 1,341 |
| 2024-07-10 | 174.00 | 180.00 | 172.50 | 176.00 | 167.35 | 4,628 |
| 2024-07-09 | 171.50 | 176.50 | 171.50 | 176.00 | 167.35 | 1,337 |
| 2024-07-08 | 176.00 | 177.50 | 170.50 | 171.00 | 162.59 | 4,869 |
| 2024-07-05 | 180.00 | 180.00 | 172.50 | 175.50 | 166.87 | 5,565 |
| 2024-07-04 | 180.00 | 182.50 | 179.50 | 182.00 | 173.05 | 2,882 |
| 2024-07-03 | 183.00 | 183.00 | 178.50 | 180.00 | 171.15 | 960 |
| 2024-07-02 | 180.50 | 183.50 | 180.50 | 183.50 | 174.48 | 937 |
| 2024-07-01 | 180.50 | 182.00 | 175.50 | 180.50 | 171.63 | 2,370 |
| 2024-06-28 | 183.50 | 185.00 | 180.00 | 180.00 | 171.15 | 4,206 |
| 2024-06-27 | 183.50 | 189.50 | 183.00 | 183.50 | 174.48 | 4,790 |
| 2024-06-26 | 190.50 | 193.00 | 185.00 | 189.00 | 179.71 | 2,349 |
| 2024-06-25 | 182.00 | 193.00 | 182.00 | 189.50 | 180.19 | 5,670 |
| 2024-06-24 | 177.50 | 182.50 | 177.50 | 182.50 | 173.53 | 5,308 |
| 2024-06-21 | 181.00 | 187.00 | 180.50 | 181.00 | 172.10 | 2,238 |
| 2024-06-20 | 180.00 | 183.50 | 179.50 | 183.00 | 174.00 | 1,693 |
| 2024-06-19 | 185.00 | 185.00 | 179.00 | 181.50 | 172.58 | 907 |
| 2024-06-18 | 182.00 | 186.00 | 180.50 | 183.00 | 174.00 | 2,107 |
| 2024-06-17 | 178.00 | 185.00 | 178.00 | 185.00 | 175.91 | 3,842 |
| 2024-06-14 | 179.00 | 180.50 | 178.00 | 178.00 | 169.25 | 4,426 |
| 2024-06-13 | 181.50 | 182.00 | 178.00 | 180.00 | 171.15 | 9,220 |
| 2024-06-12 | 179.00 | 182.00 | 176.00 | 182.00 | 173.05 | 7,793 |
| 2024-06-11 | 188.00 | 188.50 | 181.00 | 182.00 | 173.05 | 4,162 |
| 2024-06-10 | 188.50 | 190.50 | 185.00 | 188.50 | 179.23 | 14,443 |
| 2024-06-07 | 191.00 | 196.00 | 188.50 | 190.50 | 181.14 | 4,061 |
| 2024-06-06 | 198.00 | 198.00 | 191.00 | 193.00 | 183.51 | 4,545 |
| 2024-06-04 | 199.00 | 199.50 | 196.50 | 198.00 | 188.27 | 1,240 |
| 2024-06-03 | 197.50 | 199.00 | 194.00 | 199.00 | 189.22 | 7,020 |
| 2024-05-31 | 197.00 | 199.50 | 193.00 | 197.50 | 187.79 | 6,745 |
| 2024-05-30 | 196.00 | 198.00 | 196.00 | 198.00 | 188.27 | 718 |
| 2024-05-29 | 198.00 | 200.00 | 197.00 | 197.00 | 187.32 | 3,064 |
| 2024-05-28 | 198.50 | 204.00 | 198.00 | 198.00 | 188.27 | 7,833 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-23 | 10.0000 DKK |
| 2025-03-20 | 6.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.