MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 195.00 | 204.00 | 194.00 | 200.00 | 190.17 | 8,492 |
| 2024-05-24 | 194.00 | 202.00 | 194.00 | 195.00 | 185.42 | 5,753 |
| 2024-05-23 | 201.00 | 203.00 | 196.00 | 196.00 | 186.37 | 2,723 |
| 2024-05-22 | 204.00 | 204.00 | 199.50 | 200.00 | 190.17 | 4,283 |
| 2024-05-21 | 205.00 | 211.00 | 198.50 | 205.00 | 194.92 | 17,441 |
| 2024-05-17 | 210.00 | 215.00 | 202.00 | 212.00 | 201.58 | 12,048 |
| 2024-05-16 | 214.00 | 214.00 | 201.00 | 209.00 | 198.73 | 23,879 |
| 2024-05-15 | 198.50 | 225.00 | 198.50 | 222.00 | 211.09 | 7,766 |
| 2024-05-14 | 203.00 | 211.00 | 194.50 | 205.00 | 194.92 | 17,871 |
| 2024-05-13 | 203.00 | 209.00 | 200.00 | 204.00 | 193.97 | 14,082 |
| 2024-05-08 | 201.00 | 208.00 | 198.00 | 202.00 | 192.07 | 4,280 |
| 2024-05-07 | 205.00 | 205.00 | 198.50 | 203.00 | 193.02 | 5,828 |
| 2024-05-06 | 209.00 | 210.00 | 197.50 | 203.00 | 193.02 | 5,778 |
| 2024-05-03 | 211.00 | 211.00 | 206.00 | 208.00 | 197.78 | 2,536 |
| 2024-05-02 | 217.00 | 219.00 | 204.00 | 209.00 | 198.73 | 4,418 |
| 2024-05-01 | 220.00 | 223.00 | 216.00 | 217.00 | 206.33 | 2,800 |
| 2024-04-30 | 223.00 | 224.00 | 220.00 | 224.00 | 212.99 | 3,144 |
| 2024-04-29 | 220.00 | 225.00 | 220.00 | 223.00 | 212.04 | 4,565 |
| 2024-04-26 | 222.00 | 223.00 | 217.00 | 219.00 | 208.24 | 3,915 |
| 2024-04-25 | 223.00 | 223.00 | 216.00 | 219.00 | 208.24 | 2,531 |
| 2024-04-24 | 217.00 | 223.00 | 216.00 | 222.00 | 211.09 | 5,903 |
| 2024-04-23 | 213.00 | 218.00 | 213.00 | 216.00 | 205.38 | 4,202 |
| 2024-04-22 | 218.00 | 218.00 | 208.00 | 214.00 | 203.48 | 8,591 |
| 2024-04-19 | 205.00 | 222.00 | 196.00 | 213.00 | 202.53 | 9,400 |
| 2024-04-18 | 195.50 | 212.00 | 195.50 | 206.00 | 195.87 | 8,328 |
| 2024-04-17 | 215.00 | 215.00 | 197.00 | 198.00 | 188.27 | 22,075 |
| 2024-04-16 | 213.00 | 218.00 | 211.00 | 218.00 | 207.28 | 3,777 |
| 2024-04-15 | 227.00 | 228.00 | 211.00 | 221.00 | 210.14 | 18,541 |
| 2024-04-12 | 239.00 | 244.00 | 224.00 | 226.00 | 214.89 | 15,182 |
| 2024-04-11 | 230.00 | 245.00 | 229.00 | 238.00 | 226.30 | 24,320 |
| 2024-04-10 | 224.00 | 230.00 | 223.00 | 230.00 | 218.69 | 8,558 |
| 2024-04-09 | 225.00 | 226.00 | 219.00 | 220.00 | 209.19 | 5,233 |
| 2024-04-08 | 230.00 | 230.00 | 223.00 | 224.00 | 212.99 | 4,003 |
| 2024-04-05 | 228.00 | 232.00 | 218.00 | 228.00 | 216.79 | 9,278 |
| 2024-04-04 | 218.00 | 240.00 | 210.00 | 226.00 | 214.89 | 15,254 |
| 2024-04-03 | 213.00 | 220.00 | 202.00 | 210.00 | 199.68 | 10,139 |
| 2024-04-02 | 205.00 | 215.00 | 204.00 | 213.00 | 202.53 | 5,750 |
| 2024-03-27 | 202.00 | 209.00 | 200.00 | 204.00 | 193.97 | 10,273 |
| 2024-03-26 | 191.00 | 209.00 | 187.00 | 202.00 | 192.07 | 12,957 |
| 2024-03-25 | 197.00 | 202.00 | 189.50 | 191.00 | 181.61 | 3,850 |
| 2024-03-22 | 204.00 | 209.00 | 200.00 | 202.00 | 192.07 | 7,218 |
| 2024-03-21 | 198.00 | 209.00 | 198.00 | 207.00 | 196.83 | 7,154 |
| 2024-03-20 | 190.00 | 198.00 | 183.00 | 198.00 | 188.27 | 8,234 |
| 2024-03-19 | 183.50 | 190.00 | 179.50 | 189.50 | 180.19 | 4,129 |
| 2024-03-18 | 175.00 | 185.00 | 175.00 | 182.50 | 173.53 | 5,268 |
| 2024-03-15 | 173.50 | 179.50 | 173.50 | 177.50 | 168.78 | 4,186 |
| 2024-03-14 | 172.50 | 180.00 | 172.50 | 174.00 | 165.45 | 4,569 |
| 2024-03-13 | 177.00 | 179.50 | 170.50 | 171.50 | 163.07 | 7,343 |
| 2024-03-12 | 171.50 | 177.00 | 171.50 | 175.00 | 166.40 | 5,765 |
| 2024-03-11 | 169.00 | 173.00 | 169.00 | 171.50 | 163.07 | 2,013 |
| 2024-03-08 | 168.50 | 172.00 | 168.00 | 169.00 | 160.69 | 4,908 |
| 2024-03-07 | 169.00 | 173.00 | 168.00 | 168.00 | 159.74 | 6,381 |
| 2024-03-06 | 162.00 | 170.00 | 162.00 | 167.50 | 159.27 | 5,758 |
| 2024-03-05 | 156.00 | 162.00 | 156.00 | 162.00 | 154.04 | 5,912 |
| 2024-03-04 | 156.00 | 160.50 | 156.00 | 156.00 | 148.33 | 7,056 |
| 2024-03-01 | 161.50 | 161.50 | 154.00 | 154.50 | 146.91 | 12,075 |
| 2024-02-29 | 165.00 | 165.00 | 162.50 | 164.00 | 155.94 | 1,480 |
| 2024-02-28 | 165.00 | 166.00 | 161.50 | 164.00 | 155.94 | 4,444 |
| 2024-02-27 | 164.00 | 168.00 | 161.00 | 168.00 | 159.74 | 8,180 |
| 2024-02-26 | 162.00 | 164.00 | 161.00 | 161.00 | 153.09 | 15,749 |
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.