MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 159.00 | 159.00 | 158.00 | 158.50 | 150.71 | 310 |
| 2022-12-05 | 156.50 | 159.00 | 155.00 | 159.00 | 151.18 | 846 |
| 2022-12-02 | 153.50 | 158.00 | 150.50 | 158.00 | 150.23 | 3,997 |
| 2022-12-01 | 156.00 | 156.50 | 153.50 | 153.50 | 145.95 | 834 |
| 2022-11-30 | 152.00 | 158.00 | 152.00 | 153.00 | 145.48 | 2,375 |
| 2022-11-29 | 151.50 | 152.50 | 150.00 | 150.00 | 142.63 | 610 |
| 2022-11-28 | 149.00 | 151.50 | 148.50 | 149.00 | 141.68 | 228 |
| 2022-11-25 | 149.00 | 151.50 | 149.00 | 151.50 | 144.05 | 726 |
| 2022-11-23 | 151.50 | 151.50 | 151.50 | 151.50 | 144.05 | 269 |
| 2022-11-22 | 152.00 | 152.50 | 149.00 | 149.00 | 141.68 | 15,924 |
| 2022-11-21 | 150.00 | 152.00 | 150.00 | 150.50 | 143.10 | 632 |
| 2022-11-18 | 151.00 | 152.00 | 151.00 | 151.00 | 143.58 | 1,166 |
| 2022-11-17 | 151.00 | 151.00 | 150.00 | 151.00 | 143.58 | 1,257 |
| 2022-11-16 | 150.50 | 153.00 | 149.00 | 152.50 | 145.00 | 2,490 |
| 2022-11-15 | 149.00 | 151.00 | 148.00 | 151.00 | 143.58 | 2,381 |
| 2022-11-14 | 152.00 | 152.00 | 149.00 | 149.00 | 141.68 | 449 |
| 2022-11-11 | 150.50 | 152.00 | 150.50 | 152.00 | 144.53 | 464 |
| 2022-11-10 | 142.50 | 153.50 | 142.50 | 153.50 | 145.95 | 3,778 |
| 2022-11-09 | 142.50 | 144.00 | 141.00 | 143.00 | 135.97 | 2,535 |
| 2022-11-08 | 143.00 | 149.00 | 139.50 | 149.00 | 141.68 | 1,632 |
| 2022-11-07 | 142.00 | 142.00 | 139.50 | 142.00 | 135.02 | 297 |
| 2022-11-04 | 138.50 | 141.00 | 138.50 | 141.00 | 134.07 | 242 |
| 2022-11-03 | 139.50 | 139.50 | 138.50 | 138.50 | 131.69 | 876 |
| 2022-11-02 | 141.00 | 143.00 | 138.50 | 138.50 | 131.69 | 791 |
| 2022-11-01 | 142.00 | 143.00 | 140.50 | 143.00 | 135.97 | 759 |
| 2022-10-31 | 137.00 | 142.00 | 134.00 | 142.00 | 135.02 | 1,044 |
| 2022-10-28 | 137.00 | 137.00 | 137.00 | 137.00 | 130.27 | 346 |
| 2022-10-27 | 138.00 | 138.00 | 137.50 | 137.50 | 130.74 | 416 |
| 2022-10-26 | 140.50 | 140.50 | 137.00 | 139.50 | 132.64 | 2,811 |
| 2022-10-25 | 141.00 | 142.00 | 141.00 | 142.00 | 135.02 | 246 |
| 2022-10-24 | 142.50 | 145.00 | 141.00 | 143.50 | 136.45 | 2,245 |
| 2022-10-21 | 135.50 | 147.50 | 135.50 | 140.50 | 133.59 | 2,803 |
| 2022-10-20 | 136.00 | 140.00 | 136.00 | 136.50 | 129.79 | 8,324 |
| 2022-10-19 | 138.50 | 138.50 | 137.00 | 137.00 | 130.27 | 180 |
| 2022-10-18 | 140.00 | 140.00 | 135.00 | 138.50 | 131.69 | 886 |
| 2022-10-17 | 137.50 | 140.00 | 137.00 | 137.50 | 130.74 | 599 |
| 2022-10-14 | 139.50 | 139.50 | 137.50 | 139.50 | 132.64 | 51 |
| 2022-10-13 | 137.50 | 138.50 | 137.50 | 137.50 | 130.74 | 2,803 |
| 2022-10-12 | 132.00 | 140.00 | 132.00 | 139.00 | 132.17 | 1,166 |
| 2022-10-11 | 134.50 | 136.50 | 134.00 | 134.50 | 127.89 | 519 |
| 2022-10-10 | 136.50 | 136.50 | 131.00 | 134.50 | 127.89 | 2,075 |
| 2022-10-07 | 135.00 | 138.00 | 135.00 | 138.00 | 131.22 | 946 |
| 2022-10-06 | 133.00 | 135.00 | 133.00 | 135.00 | 128.36 | 503 |
| 2022-10-05 | 134.50 | 134.50 | 134.00 | 134.00 | 127.41 | 430 |
| 2022-10-04 | 134.00 | 134.50 | 134.00 | 134.00 | 127.41 | 839 |
| 2022-10-03 | 132.50 | 134.00 | 131.00 | 134.00 | 127.41 | 1,587 |
| 2022-09-30 | 137.00 | 138.50 | 134.00 | 134.00 | 127.41 | 1,159 |
| 2022-09-29 | 132.00 | 142.50 | 132.00 | 137.00 | 130.27 | 2,313 |
| 2022-09-28 | 132.50 | 135.00 | 130.00 | 133.00 | 126.46 | 1,952 |
| 2022-09-27 | 130.00 | 135.00 | 130.00 | 135.00 | 128.36 | 1,725 |
| 2022-09-26 | 116.00 | 130.00 | 116.00 | 130.00 | 123.61 | 1,544 |
| 2022-09-23 | 121.00 | 121.50 | 120.00 | 121.00 | 115.05 | 2,594 |
| 2022-09-22 | 122.00 | 122.00 | 120.00 | 122.00 | 116.00 | 1,842 |
| 2022-09-21 | 126.00 | 126.00 | 118.00 | 122.00 | 116.00 | 5,281 |
| 2022-09-20 | 128.00 | 130.00 | 126.00 | 126.00 | 119.81 | 15,292 |
| 2022-09-19 | 131.00 | 131.00 | 129.00 | 130.00 | 123.61 | 653 |
| 2022-09-16 | 131.50 | 131.50 | 129.50 | 131.50 | 125.04 | 1,881 |
| 2022-09-15 | 137.50 | 137.50 | 133.50 | 133.50 | 126.94 | 25,505 |
| 2022-09-14 | 133.00 | 137.50 | 133.00 | 137.50 | 130.74 | 604 |
| 2022-09-13 | 136.50 | 137.50 | 136.00 | 137.50 | 130.74 | 2,286 |
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.