MT Hoejgaard Holding A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	102.00	106.00	101.50	106.00	100.79	3,634
2023-08-31	100.00	100.00	100.00	100.00	95.085	370
2023-08-30	100.50	101.00	99.600	101.00	96.036	829
2023-08-29	102.00	102.50	100.00	100.00	95.085	1,455
2023-08-28	102.00	102.00	101.50	101.50	96.511	531
2023-08-25	102.50	103.00	101.50	102.00	96.986	2,732
2023-08-24	102.00	103.50	100.50	102.50	97.462	3,106
2023-08-23	104.50	104.50	101.50	103.50	98.413	1,626
2023-08-22	103.50	104.00	95.200	104.00	98.888	3,069
2023-08-21	103.50	105.50	103.50	105.50	100.31	354
2023-08-18	103.50	105.50	102.00	103.50	98.413	2,592
2023-08-17	105.00	105.00	103.50	103.50	98.413	927
2023-08-16	104.50	105.00	104.50	105.00	99.839	2,308
2023-08-15	102.50	104.50	102.50	104.50	99.363	149
2023-08-14	104.00	104.00	103.50	103.50	98.413	644
2023-08-11	103.00	104.50	101.50	103.00	97.937	3,125
2023-08-10	100.00	103.00	100.00	102.50	97.462	270
2023-08-09	104.00	105.00	99.400	103.50	98.413	2,771
2023-08-08	106.00	106.00	104.50	106.00	100.79	572
2023-08-07	106.00	106.00	104.50	106.00	100.79	399
2023-08-04	106.50	106.50	104.00	106.00	100.79	674
2023-08-03	106.50	106.50	106.50	106.50	101.27	10
2023-08-02	107.00	107.00	105.00	107.00	101.74	151
2023-08-01	107.00	109.00	105.50	107.00	101.74	2,417
2023-07-28	106.50	107.00	104.00	107.00	101.74	730
2023-07-27	107.00	107.00	104.00	106.50	101.27	1,955
2023-07-26	106.00	106.50	104.50	106.00	100.79	762
2023-07-25	103.50	105.00	103.50	105.00	99.839	810
2023-07-24	103.50	105.50	100.00	105.50	100.31	3,207
2023-07-21	105.00	105.00	102.00	103.00	97.937	1,522
2023-07-20	103.00	103.00	103.00	103.00	97.937	100
2023-07-19	103.00	103.50	103.00	103.00	97.937	586
2023-07-18	106.00	106.50	102.00	104.00	98.888	1,173
2023-07-17	105.50	105.50	105.50	105.50	100.31	145
2023-07-14	108.00	108.00	106.00	106.00	100.79	842
2023-07-13	108.00	108.00	107.50	108.00	102.69	552
2023-07-12	109.00	109.00	107.50	108.00	102.69	2,794
2023-07-11	109.00	109.50	109.00	109.50	104.12	400
2023-07-10	107.50	108.50	107.50	108.50	103.17	554
2023-07-07	108.00	108.00	108.00	108.00	102.69	74
2023-07-06	107.50	108.00	107.50	108.00	102.69	241
2023-07-05	106.50	108.00	106.00	108.00	102.69	553
2023-07-04	108.00	108.00	106.00	107.00	101.74	519
2023-07-03	105.00	109.50	104.00	108.50	103.17	1,840
2023-06-30	105.50	105.50	105.00	105.00	99.839	1,282
2023-06-29	104.50	105.00	103.00	105.00	99.839	917
2023-06-28	104.00	105.00	103.00	103.00	97.937	795
2023-06-27	105.00	105.00	103.50	105.00	99.839	314
2023-06-26	106.00	106.00	104.00	105.50	100.31	1,445
2023-06-23	109.50	109.50	106.50	106.50	101.27	888
2023-06-22	111.00	111.00	109.50	109.50	104.12	345
2023-06-21	111.00	111.00	110.00	111.00	105.54	120
2023-06-20	110.50	110.50	110.50	110.50	105.07	413
2023-06-19	111.00	111.00	110.00	110.50	105.07	578
2023-06-16	111.00	111.50	109.50	111.50	106.02	3,681
2023-06-15	112.00	113.00	111.50	111.50	106.02	1,662
2023-06-14	115.00	115.00	112.50	112.50	106.97	1,480
2023-06-13	116.00	116.00	114.00	115.00	109.35	1,129
2023-06-12	113.00	116.50	111.00	116.50	110.77	4,139
2023-06-09	120.50	121.50	113.00	113.00	107.45	5,439

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.