MT Hoejgaard Holding A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	156.50	156.50	155.50	156.00	148.33	19,190
2023-02-28	157.50	158.50	157.00	158.50	150.71	389
2023-02-27	164.50	164.50	157.00	160.00	152.14	2,807
2023-02-24	156.00	165.50	156.00	164.50	156.41	7,456
2023-02-23	149.00	160.00	149.00	158.00	150.23	6,563
2023-02-22	146.50	153.00	145.00	151.00	143.58	1,614
2023-02-21	148.00	148.50	146.00	146.00	138.82	357
2023-02-20	148.00	148.00	148.00	148.00	140.73	67
2023-02-17	147.00	148.00	146.00	146.00	138.82	728
2023-02-16	147.00	147.00	147.00	147.00	139.77	125
2023-02-15	147.00	148.00	147.00	147.00	139.77	894
2023-02-14	147.00	147.00	144.00	147.00	139.77	481
2023-02-13	146.00	147.00	145.00	147.00	139.77	1,028
2023-02-10	147.00	148.00	146.50	148.00	140.73	793
2023-02-09	147.50	149.00	147.50	147.50	140.25	184
2023-02-08	149.50	149.50	146.00	146.00	138.82	1,386
2023-02-07	148.00	148.00	147.50	148.00	140.73	851
2023-02-06	148.00	155.00	148.00	148.00	140.73	2,175
2023-02-03	146.50	150.00	146.00	147.00	139.77	775
2023-02-02	147.00	150.00	141.00	144.00	136.92	952
2023-02-01	144.00	149.50	144.00	149.50	142.15	535
2023-01-31	145.00	146.50	144.00	146.50	139.30	558
2023-01-30	147.00	147.00	146.50	147.00	139.77	323
2023-01-27	144.00	147.50	144.00	147.00	139.77	1,238
2023-01-26	148.00	150.00	144.00	144.00	136.92	857
2023-01-25	143.00	150.00	143.00	147.50	140.25	1,625
2023-01-24	142.50	145.00	140.50	145.00	137.87	1,100
2023-01-23	143.00	143.00	143.00	143.00	135.97	15
2023-01-20	141.50	141.50	141.00	141.50	134.54	321
2023-01-19	141.50	141.50	141.00	141.00	134.07	276
2023-01-18	140.00	143.00	140.00	143.00	135.97	1,685
2023-01-17	141.50	142.00	140.50	141.00	134.07	863
2023-01-16	138.50	141.50	138.50	141.50	134.54	847
2023-01-13	141.00	141.00	138.50	140.00	133.12	1,412
2023-01-12	144.00	146.50	138.50	141.00	134.07	4,879
2023-01-11	144.50	146.00	144.00	146.00	138.82	228
2023-01-10	144.50	145.50	142.50	145.50	138.35	1,066
2023-01-09	141.50	146.50	141.50	145.00	137.87	1,626
2023-01-06	145.50	145.50	145.50	145.50	138.35	20
2023-01-05	145.50	147.50	142.50	142.50	135.50	1,124
2023-01-04	148.00	148.00	146.00	146.00	138.82	170
2023-01-03	148.00	148.00	146.00	148.00	140.73	562
2023-01-02	146.00	148.00	146.00	148.00	140.73	405
2022-12-30	146.00	146.00	142.50	145.50	138.35	998
2022-12-29	141.00	146.00	140.50	146.00	138.82	2,792
2022-12-28	139.00	140.50	139.00	139.00	132.17	1,724
2022-12-27	145.00	145.00	139.00	141.50	134.54	2,219
2022-12-23	142.00	145.50	142.00	143.00	135.97	574
2022-12-22	140.50	146.00	140.50	142.00	135.02	2,960
2022-12-21	141.00	141.00	141.00	141.00	134.07	342
2022-12-20	140.00	144.00	140.00	141.00	134.07	1,034
2022-12-19	148.50	148.50	144.50	145.00	137.87	1,079
2022-12-16	150.00	150.00	145.00	148.50	141.20	1,306
2022-12-15	148.50	152.00	148.50	148.50	141.20	519
2022-12-14	151.50	153.50	151.50	152.50	145.00	667
2022-12-13	156.00	156.00	149.50	151.50	144.05	2,514
2022-12-12	158.00	158.00	156.00	156.00	148.33	273
2022-12-09	162.50	164.50	158.00	158.00	150.23	1,773
2022-12-08	155.50	162.00	155.50	162.00	154.04	1,066
2022-12-07	159.00	159.00	159.00	159.00	151.18	14

← NewerPage 16 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.