MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-16 | 172.00 | 175.00 | 169.00 | 173.50 | 164.97 | 7,112 |
| 2022-03-15 | 172.00 | 175.00 | 169.00 | 169.00 | 160.69 | 1,383 |
| 2022-03-14 | 170.00 | 170.50 | 168.00 | 168.00 | 159.74 | 1,018 |
| 2022-03-11 | 167.00 | 170.00 | 164.50 | 168.00 | 159.74 | 8,423 |
| 2022-03-10 | 166.00 | 170.00 | 164.00 | 165.00 | 156.89 | 7,462 |
| 2022-03-09 | 165.00 | 170.00 | 165.00 | 166.00 | 157.84 | 5,232 |
| 2022-03-08 | 166.00 | 170.00 | 162.50 | 162.50 | 154.51 | 9,852 |
| 2022-03-07 | 169.00 | 174.50 | 156.50 | 165.00 | 156.89 | 7,980 |
| 2022-03-04 | 173.50 | 173.50 | 172.00 | 172.00 | 163.55 | 618 |
| 2022-03-03 | 176.50 | 184.00 | 172.50 | 172.50 | 164.02 | 920 |
| 2022-03-02 | 172.50 | 176.00 | 172.50 | 173.50 | 164.97 | 158 |
| 2022-03-01 | 180.50 | 180.50 | 170.00 | 175.00 | 166.40 | 1,906 |
| 2022-02-28 | 177.50 | 181.00 | 177.50 | 180.50 | 171.63 | 338 |
| 2022-02-25 | 178.00 | 182.00 | 178.00 | 182.00 | 173.05 | 1,703 |
| 2022-02-24 | 181.00 | 181.50 | 172.00 | 180.00 | 171.15 | 2,742 |
| 2022-02-23 | 193.00 | 193.00 | 186.00 | 188.50 | 179.23 | 2,132 |
| 2022-02-22 | 193.00 | 195.00 | 187.00 | 193.50 | 183.99 | 1,691 |
| 2022-02-21 | 190.50 | 195.00 | 184.50 | 186.50 | 177.33 | 1,871 |
| 2022-02-18 | 194.50 | 195.00 | 182.00 | 192.00 | 182.56 | 2,278 |
| 2022-02-17 | 195.00 | 195.00 | 194.00 | 194.00 | 184.46 | 30 |
| 2022-02-16 | 193.00 | 195.00 | 192.00 | 192.00 | 182.56 | 943 |
| 2022-02-15 | 199.00 | 200.00 | 192.50 | 192.50 | 183.04 | 1,228 |
| 2022-02-14 | 189.00 | 200.00 | 188.00 | 200.00 | 190.17 | 1,706 |
| 2022-02-11 | 193.50 | 193.50 | 188.00 | 190.00 | 180.66 | 1,510 |
| 2022-02-10 | 194.00 | 201.00 | 190.00 | 190.00 | 180.66 | 1,375 |
| 2022-02-09 | 181.00 | 198.50 | 181.00 | 190.00 | 180.66 | 163,250 |
| 2022-02-08 | 194.00 | 217.00 | 185.00 | 185.00 | 175.91 | 40,015 |
| 2022-02-07 | 197.00 | 197.00 | 194.00 | 194.00 | 184.46 | 733 |
| 2022-02-04 | 199.00 | 199.00 | 197.00 | 198.50 | 188.74 | 391 |
| 2022-02-03 | 203.00 | 203.00 | 194.50 | 199.00 | 189.22 | 1,829 |
| 2022-02-02 | 203.00 | 206.00 | 203.00 | 206.00 | 195.87 | 532 |
| 2022-02-01 | 203.00 | 204.00 | 202.00 | 203.00 | 193.02 | 859 |
| 2022-01-31 | 199.00 | 203.00 | 199.00 | 203.00 | 193.02 | 547 |
| 2022-01-28 | 200.00 | 200.00 | 198.00 | 198.00 | 188.27 | 582 |
| 2022-01-27 | 197.50 | 204.00 | 197.50 | 200.00 | 190.17 | 1,104 |
| 2022-01-26 | 203.00 | 203.00 | 194.00 | 200.00 | 190.17 | 11,091 |
| 2022-01-25 | 194.50 | 199.50 | 194.50 | 196.00 | 186.37 | 1,672 |
| 2022-01-24 | 200.00 | 201.00 | 195.00 | 195.00 | 185.42 | 4,641 |
| 2022-01-21 | 196.50 | 206.00 | 196.50 | 203.00 | 193.02 | 1,684 |
| 2022-01-20 | 186.50 | 209.00 | 186.50 | 196.50 | 186.84 | 1,784 |
| 2022-01-19 | 193.00 | 200.00 | 186.00 | 188.50 | 179.23 | 2,926 |
| 2022-01-18 | 199.50 | 199.50 | 193.00 | 195.00 | 185.42 | 2,174 |
| 2022-01-17 | 205.00 | 215.00 | 200.00 | 201.00 | 191.12 | 1,711 |
| 2022-01-14 | 205.00 | 218.00 | 205.00 | 205.00 | 194.92 | 1,308 |
| 2022-01-13 | 206.00 | 211.00 | 204.00 | 206.00 | 195.87 | 1,681 |
| 2022-01-12 | 216.00 | 216.00 | 204.00 | 205.00 | 194.92 | 3,503 |
| 2022-01-11 | 215.00 | 219.00 | 210.00 | 214.00 | 203.48 | 1,535 |
| 2022-01-10 | 218.00 | 222.00 | 215.00 | 215.00 | 204.43 | 881 |
| 2022-01-07 | 219.00 | 221.00 | 219.00 | 220.00 | 209.19 | 335 |
| 2022-01-06 | 220.00 | 220.00 | 213.00 | 220.00 | 209.19 | 1,591 |
| 2022-01-05 | 221.00 | 224.00 | 220.00 | 220.00 | 209.19 | 852 |
| 2022-01-04 | 220.00 | 223.00 | 220.00 | 223.00 | 212.04 | 707 |
| 2022-01-03 | 218.00 | 221.00 | 218.00 | 219.00 | 208.24 | 732 |
| 2021-12-30 | 215.00 | 218.00 | 215.00 | 218.00 | 207.28 | 537 |
| 2021-12-29 | 222.00 | 222.00 | 215.00 | 218.00 | 207.28 | 901 |
| 2021-12-28 | 221.00 | 223.00 | 219.00 | 220.00 | 209.19 | 1,125 |
| 2021-12-27 | 218.00 | 222.00 | 218.00 | 218.00 | 207.28 | 1,900 |
| 2021-12-23 | 208.00 | 226.00 | 208.00 | 226.00 | 214.89 | 599 |
| 2021-12-22 | 228.00 | 231.00 | 225.00 | 227.00 | 215.84 | 3,188 |
| 2021-12-21 | 227.00 | 228.00 | 224.00 | 228.00 | 216.79 | 1,049 |
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.