MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 152.50 | 175.00 | 151.00 | 161.00 | 153.09 | 34,087 |
| 2024-02-22 | 137.50 | 144.00 | 136.50 | 144.00 | 136.92 | 21,521 |
| 2024-02-21 | 136.50 | 136.50 | 131.50 | 133.00 | 126.46 | 2,274 |
| 2024-02-20 | 134.00 | 136.50 | 133.00 | 136.50 | 129.79 | 8,802 |
| 2024-02-19 | 134.00 | 136.00 | 132.00 | 134.50 | 127.89 | 4,790 |
| 2024-02-16 | 136.00 | 136.00 | 132.00 | 136.00 | 129.32 | 2,006 |
| 2024-02-15 | 134.00 | 136.00 | 131.50 | 134.00 | 127.41 | 3,728 |
| 2024-02-14 | 133.50 | 134.50 | 132.00 | 134.00 | 127.41 | 1,073 |
| 2024-02-13 | 129.50 | 134.00 | 129.50 | 132.00 | 125.51 | 1,256 |
| 2024-02-12 | 133.00 | 134.00 | 128.50 | 129.00 | 122.66 | 5,980 |
| 2024-02-09 | 139.00 | 139.00 | 132.50 | 133.00 | 126.46 | 8,967 |
| 2024-02-08 | 148.50 | 150.00 | 132.50 | 140.00 | 133.12 | 23,419 |
| 2024-02-07 | 148.50 | 149.50 | 144.50 | 146.00 | 138.82 | 2,193 |
| 2024-02-06 | 149.50 | 149.50 | 146.50 | 149.50 | 142.15 | 2,791 |
| 2024-02-05 | 145.50 | 150.00 | 145.00 | 146.50 | 139.30 | 3,814 |
| 2024-02-02 | 155.00 | 160.00 | 145.00 | 145.50 | 138.35 | 8,901 |
| 2024-02-01 | 153.50 | 159.00 | 145.50 | 153.00 | 145.48 | 9,576 |
| 2024-01-31 | 140.00 | 152.00 | 138.50 | 145.00 | 137.87 | 12,469 |
| 2024-01-30 | 133.00 | 139.00 | 133.00 | 137.00 | 130.27 | 8,644 |
| 2024-01-29 | 129.00 | 134.00 | 127.00 | 133.00 | 126.46 | 21,363 |
| 2024-01-26 | 120.00 | 131.50 | 120.00 | 127.00 | 120.76 | 46,174 |
| 2024-01-25 | 116.00 | 116.00 | 116.00 | 116.00 | 110.30 | 168 |
| 2024-01-24 | 114.50 | 116.00 | 114.50 | 116.00 | 110.30 | 1,607 |
| 2024-01-23 | 116.50 | 116.50 | 113.50 | 116.50 | 110.77 | 2,004 |
| 2024-01-22 | 114.00 | 117.00 | 114.00 | 117.00 | 111.25 | 4,998 |
| 2024-01-19 | 116.50 | 117.00 | 116.50 | 116.50 | 110.77 | 3,266 |
| 2024-01-18 | 116.00 | 117.00 | 116.00 | 117.00 | 111.25 | 63 |
| 2024-01-17 | 116.50 | 117.00 | 113.50 | 116.00 | 110.30 | 1,912 |
| 2024-01-16 | 117.00 | 118.00 | 117.00 | 117.00 | 111.25 | 715 |
| 2024-01-15 | 119.50 | 120.50 | 118.00 | 118.00 | 112.20 | 1,476 |
| 2024-01-12 | 119.00 | 124.50 | 117.00 | 121.00 | 115.05 | 13,510 |
| 2024-01-11 | 120.00 | 120.00 | 119.00 | 120.00 | 114.10 | 4,245 |
| 2024-01-10 | 120.00 | 121.00 | 119.00 | 119.50 | 113.63 | 761 |
| 2024-01-09 | 117.00 | 120.00 | 117.00 | 120.00 | 114.10 | 2,013 |
| 2024-01-08 | 117.50 | 119.00 | 117.00 | 119.00 | 113.15 | 762 |
| 2024-01-05 | 120.00 | 120.00 | 118.00 | 118.50 | 112.68 | 2,458 |
| 2024-01-04 | 117.50 | 120.00 | 117.50 | 120.00 | 114.10 | 1,681 |
| 2024-01-03 | 119.50 | 120.00 | 119.00 | 119.00 | 113.15 | 2,077 |
| 2024-01-02 | 124.00 | 124.00 | 118.00 | 119.50 | 113.63 | 6,268 |
| 2023-12-29 | 125.00 | 125.00 | 121.00 | 123.50 | 117.43 | 2,072 |
| 2023-12-28 | 121.00 | 122.00 | 116.50 | 119.00 | 113.15 | 4,378 |
| 2023-12-27 | 120.00 | 121.00 | 117.00 | 120.50 | 114.58 | 3,601 |
| 2023-12-22 | 124.00 | 124.00 | 122.00 | 122.00 | 116.00 | 1,697 |
| 2023-12-21 | 119.50 | 124.00 | 119.50 | 124.00 | 117.90 | 4,691 |
| 2023-12-20 | 123.00 | 124.50 | 123.00 | 123.50 | 117.43 | 5,633 |
| 2023-12-19 | 122.00 | 123.00 | 122.00 | 123.00 | 116.95 | 1,440 |
| 2023-12-18 | 125.00 | 125.00 | 122.00 | 123.00 | 116.95 | 552 |
| 2023-12-15 | 124.50 | 126.00 | 121.50 | 122.00 | 116.00 | 4,308 |
| 2023-12-14 | 124.00 | 125.50 | 124.00 | 124.00 | 117.90 | 2,789 |
| 2023-12-13 | 123.00 | 125.00 | 123.00 | 124.00 | 117.90 | 3,699 |
| 2023-12-12 | 122.00 | 123.00 | 122.00 | 122.50 | 116.48 | 7,216 |
| 2023-12-11 | 118.00 | 123.50 | 118.00 | 122.00 | 116.00 | 31,607 |
| 2023-12-08 | 114.00 | 114.00 | 112.00 | 114.00 | 108.40 | 532 |
| 2023-12-07 | 113.00 | 113.00 | 111.50 | 111.50 | 106.02 | 600 |
| 2023-12-06 | 113.00 | 113.50 | 113.00 | 113.50 | 107.92 | 743 |
| 2023-12-05 | 116.00 | 116.00 | 113.00 | 113.50 | 107.92 | 1,820 |
| 2023-12-04 | 115.00 | 115.00 | 114.00 | 114.00 | 108.40 | 1,913 |
| 2023-12-01 | 115.00 | 116.00 | 115.00 | 115.00 | 109.35 | 1,247 |
| 2023-11-30 | 113.50 | 115.00 | 113.00 | 115.00 | 109.35 | 3,025 |
| 2023-11-29 | 114.00 | 115.00 | 114.00 | 115.00 | 109.35 | 19,927 |
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.