MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 133.00 | 136.50 | 133.00 | 135.00 | 128.36 | 85 |
| 2022-09-09 | 131.00 | 138.00 | 130.00 | 135.50 | 128.84 | 3,799 |
| 2022-09-08 | 134.00 | 134.00 | 133.50 | 133.50 | 126.94 | 49 |
| 2022-09-06 | 130.00 | 139.50 | 130.00 | 133.50 | 126.94 | 27,840 |
| 2022-09-05 | 131.00 | 131.00 | 124.50 | 125.00 | 118.86 | 3,703 |
| 2022-09-02 | 133.00 | 133.00 | 132.50 | 132.50 | 125.99 | 820 |
| 2022-09-01 | 133.00 | 135.00 | 129.50 | 132.50 | 125.99 | 4,964 |
| 2022-08-31 | 119.50 | 135.00 | 118.50 | 133.00 | 126.46 | 8,440 |
| 2022-08-30 | 124.00 | 125.00 | 116.00 | 124.50 | 118.38 | 4,346 |
| 2022-08-29 | 125.50 | 125.50 | 123.00 | 124.00 | 117.90 | 581 |
| 2022-08-26 | 128.00 | 128.00 | 124.00 | 126.00 | 119.81 | 1,589 |
| 2022-08-25 | 135.50 | 136.50 | 125.00 | 129.50 | 123.13 | 1,942 |
| 2022-08-24 | 134.00 | 135.00 | 132.00 | 135.00 | 128.36 | 563 |
| 2022-08-23 | 133.00 | 137.00 | 132.50 | 134.00 | 127.41 | 1,786 |
| 2022-08-22 | 134.00 | 134.00 | 128.50 | 133.00 | 126.46 | 2,850 |
| 2022-08-19 | 138.00 | 139.00 | 136.50 | 139.00 | 132.17 | 961 |
| 2022-08-18 | 131.00 | 138.00 | 131.00 | 138.00 | 131.22 | 1,842 |
| 2022-08-17 | 139.00 | 139.50 | 130.50 | 131.00 | 124.56 | 2,684 |
| 2022-08-16 | 135.00 | 138.50 | 134.50 | 138.50 | 131.69 | 2,804 |
| 2022-08-15 | 128.00 | 133.50 | 126.00 | 133.50 | 126.94 | 2,817 |
| 2022-08-12 | 125.50 | 128.50 | 125.50 | 127.50 | 121.23 | 3,642 |
| 2022-08-11 | 123.00 | 131.50 | 123.00 | 124.00 | 117.90 | 4,565 |
| 2022-08-10 | 122.00 | 122.00 | 121.50 | 121.50 | 115.53 | 681 |
| 2022-08-09 | 125.00 | 125.00 | 121.50 | 123.00 | 116.95 | 563 |
| 2022-08-08 | 127.00 | 127.50 | 123.50 | 123.50 | 117.43 | 654 |
| 2022-08-05 | 122.00 | 129.00 | 122.00 | 125.50 | 119.33 | 1,149 |
| 2022-08-04 | 123.00 | 136.50 | 120.00 | 122.00 | 116.00 | 9,801 |
| 2022-08-03 | 122.00 | 122.00 | 122.00 | 122.00 | 116.00 | 196 |
| 2022-08-02 | 123.50 | 123.50 | 117.00 | 120.50 | 114.58 | 2,450 |
| 2022-08-01 | 116.50 | 123.50 | 115.00 | 122.50 | 116.48 | 5,543 |
| 2022-07-29 | 114.00 | 117.00 | 114.00 | 115.00 | 109.35 | 2,653 |
| 2022-07-28 | 113.50 | 116.00 | 113.50 | 114.50 | 108.87 | 2,064 |
| 2022-07-27 | 114.50 | 128.50 | 112.00 | 113.00 | 107.45 | 1,813 |
| 2022-07-26 | 114.00 | 115.00 | 112.50 | 112.50 | 106.97 | 2,305 |
| 2022-07-25 | 115.50 | 115.50 | 112.00 | 114.00 | 108.40 | 1,590 |
| 2022-07-22 | 117.00 | 117.00 | 115.50 | 117.00 | 111.25 | 578 |
| 2022-07-21 | 116.00 | 117.00 | 115.50 | 115.50 | 109.82 | 701 |
| 2022-07-20 | 115.00 | 119.50 | 114.00 | 116.50 | 110.77 | 544 |
| 2022-07-19 | 118.00 | 118.00 | 115.00 | 115.00 | 109.35 | 1,213 |
| 2022-07-18 | 120.00 | 120.00 | 107.50 | 118.00 | 112.20 | 1,326 |
| 2022-07-15 | 115.00 | 120.00 | 115.00 | 118.50 | 112.68 | 1,747 |
| 2022-07-14 | 115.00 | 116.50 | 115.00 | 116.50 | 110.77 | 528 |
| 2022-07-13 | 116.50 | 116.50 | 112.50 | 114.50 | 108.87 | 386 |
| 2022-07-12 | 117.00 | 118.00 | 113.50 | 115.00 | 109.35 | 1,677 |
| 2022-07-11 | 115.50 | 117.50 | 114.00 | 117.50 | 111.72 | 297 |
| 2022-07-08 | 106.50 | 115.50 | 104.50 | 115.50 | 109.82 | 5,490 |
| 2022-07-07 | 106.00 | 107.50 | 103.50 | 106.50 | 101.27 | 1,789 |
| 2022-07-06 | 104.00 | 108.00 | 102.50 | 108.00 | 102.69 | 2,728 |
| 2022-07-05 | 106.00 | 108.00 | 105.00 | 105.00 | 99.839 | 1,117 |
| 2022-07-04 | 109.00 | 109.00 | 105.50 | 106.00 | 100.79 | 1,084 |
| 2022-07-01 | 107.00 | 109.50 | 107.00 | 109.00 | 103.64 | 1,638 |
| 2022-06-30 | 104.50 | 111.00 | 104.50 | 107.00 | 101.74 | 4,185 |
| 2022-06-29 | 114.00 | 116.00 | 111.50 | 113.00 | 107.45 | 1,273 |
| 2022-06-28 | 118.50 | 118.50 | 114.00 | 114.00 | 108.40 | 970 |
| 2022-06-27 | 114.50 | 121.50 | 113.00 | 118.50 | 112.68 | 3,697 |
| 2022-06-24 | 110.50 | 122.50 | 108.50 | 122.50 | 116.48 | 2,099 |
| 2022-06-23 | 114.50 | 114.50 | 108.00 | 110.00 | 104.59 | 2,947 |
| 2022-06-22 | 119.00 | 119.00 | 114.50 | 116.50 | 110.77 | 644 |
| 2022-06-21 | 118.50 | 121.00 | 115.50 | 119.00 | 113.15 | 3,058 |
| 2022-06-20 | 112.00 | 113.50 | 110.00 | 111.50 | 106.02 | 1,792 |
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.