MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 550.00 | 559.00 | 536.00 | 536.00 | 521.59 | 6,167 |
| 2026-01-28 | 535.00 | 550.00 | 522.00 | 546.00 | 531.32 | 8,238 |
| 2026-01-27 | 540.00 | 540.00 | 530.00 | 531.00 | 516.73 | 1,624 |
| 2026-01-26 | 544.00 | 551.00 | 530.00 | 540.00 | 525.48 | 4,669 |
| 2026-01-23 | 528.00 | 558.00 | 528.00 | 543.00 | 528.40 | 26,556 |
| 2026-01-22 | 508.00 | 527.00 | 508.00 | 525.00 | 510.89 | 6,126 |
| 2026-01-21 | 508.00 | 512.00 | 493.50 | 504.00 | 490.45 | 8,603 |
| 2026-01-20 | 513.00 | 514.00 | 502.00 | 507.00 | 493.37 | 5,444 |
| 2026-01-19 | 524.00 | 529.00 | 509.00 | 522.00 | 507.97 | 4,502 |
| 2026-01-16 | 519.00 | 543.00 | 519.00 | 534.00 | 519.65 | 8,221 |
| 2026-01-15 | 519.00 | 519.00 | 510.00 | 517.00 | 503.10 | 2,164 |
| 2026-01-14 | 510.00 | 519.00 | 499.00 | 516.00 | 502.13 | 2,945 |
| 2026-01-13 | 516.00 | 523.00 | 510.00 | 514.00 | 500.18 | 2,628 |
| 2026-01-12 | 523.00 | 524.00 | 507.00 | 515.00 | 501.16 | 5,017 |
| 2026-01-09 | 539.00 | 544.00 | 525.00 | 525.00 | 510.89 | 6,566 |
| 2026-01-08 | 550.00 | 550.00 | 534.00 | 539.00 | 524.51 | 3,747 |
| 2026-01-07 | 515.00 | 544.00 | 514.00 | 540.00 | 525.48 | 10,910 |
| 2026-01-06 | 514.00 | 520.00 | 504.00 | 515.00 | 501.16 | 7,888 |
| 2026-01-05 | 525.00 | 533.00 | 510.00 | 514.00 | 500.18 | 9,737 |
| 2026-01-02 | 525.00 | 534.00 | 512.00 | 523.00 | 508.94 | 4,018 |
| 2025-12-30 | 513.00 | 530.00 | 513.00 | 520.00 | 506.02 | 7,313 |
| 2025-12-29 | 512.00 | 517.00 | 504.00 | 513.00 | 499.21 | 6,133 |
| 2025-12-23 | 503.00 | 513.00 | 503.00 | 510.00 | 496.29 | 7,381 |
| 2025-12-22 | 479.50 | 510.00 | 479.00 | 503.00 | 489.48 | 16,232 |
| 2025-12-19 | 477.00 | 500.00 | 477.00 | 496.50 | 483.15 | 10,726 |
| 2025-12-18 | 469.00 | 480.50 | 468.00 | 475.00 | 462.23 | 15,852 |
| 2025-12-17 | 439.50 | 469.50 | 439.50 | 468.00 | 455.42 | 9,883 |
| 2025-12-16 | 439.00 | 446.00 | 433.00 | 439.50 | 427.69 | 4,264 |
| 2025-12-15 | 442.50 | 442.50 | 435.00 | 440.00 | 428.17 | 3,156 |
| 2025-12-12 | 438.50 | 449.00 | 438.50 | 442.50 | 430.60 | 3,702 |
| 2025-12-11 | 443.00 | 445.50 | 438.00 | 438.50 | 426.71 | 1,932 |
| 2025-12-10 | 439.50 | 447.00 | 433.50 | 441.50 | 429.63 | 5,105 |
| 2025-12-09 | 466.50 | 472.50 | 434.50 | 440.00 | 428.17 | 8,222 |
| 2025-12-08 | 444.50 | 470.00 | 439.50 | 467.00 | 454.45 | 19,508 |
| 2025-12-05 | 434.00 | 440.00 | 430.00 | 431.50 | 419.90 | 5,028 |
| 2025-12-04 | 435.00 | 437.50 | 430.00 | 433.00 | 421.36 | 5,491 |
| 2025-12-03 | 424.00 | 444.00 | 424.00 | 435.00 | 423.31 | 13,001 |
| 2025-12-02 | 421.50 | 430.00 | 413.00 | 415.00 | 403.84 | 4,350 |
| 2025-12-01 | 412.50 | 427.00 | 412.50 | 424.00 | 412.60 | 8,048 |
| 2025-11-28 | 432.50 | 436.00 | 408.00 | 408.00 | 397.03 | 20,657 |
| 2025-11-27 | 428.50 | 437.50 | 422.00 | 433.50 | 421.85 | 5,935 |
| 2025-11-26 | 420.00 | 431.50 | 420.00 | 428.50 | 416.98 | 3,215 |
| 2025-11-25 | 426.00 | 427.50 | 417.00 | 423.00 | 411.63 | 5,380 |
| 2025-11-24 | 436.00 | 440.00 | 428.50 | 435.00 | 423.31 | 2,741 |
| 2025-11-21 | 447.50 | 447.50 | 431.00 | 436.00 | 424.28 | 3,674 |
| 2025-11-20 | 460.00 | 466.50 | 440.50 | 449.00 | 436.93 | 48,506 |
| 2025-11-19 | 465.50 | 470.50 | 460.00 | 462.50 | 450.07 | 2,667 |
| 2025-11-18 | 469.00 | 473.00 | 465.00 | 469.00 | 456.39 | 6,591 |
| 2025-11-17 | 465.00 | 473.00 | 460.50 | 468.00 | 455.42 | 6,163 |
| 2025-11-14 | 432.00 | 467.00 | 424.00 | 465.00 | 452.50 | 13,140 |
| 2025-11-13 | 436.00 | 443.00 | 432.00 | 432.00 | 420.39 | 2,013 |
| 2025-11-12 | 432.00 | 446.00 | 422.50 | 436.00 | 424.28 | 12,808 |
| 2025-11-11 | 435.50 | 440.50 | 425.00 | 428.00 | 416.49 | 3,082 |
| 2025-11-10 | 421.00 | 444.00 | 421.00 | 432.00 | 420.39 | 5,790 |
| 2025-11-07 | 417.50 | 428.50 | 417.50 | 421.00 | 409.68 | 2,876 |
| 2025-11-06 | 429.50 | 435.00 | 418.50 | 421.50 | 410.17 | 3,065 |
| 2025-11-05 | 427.00 | 431.00 | 416.00 | 429.50 | 417.95 | 4,701 |
| 2025-11-04 | 431.00 | 437.50 | 424.00 | 431.00 | 419.41 | 3,589 |
| 2025-11-03 | 426.50 | 442.00 | 425.00 | 435.00 | 423.31 | 6,754 |
| 2025-10-31 | 424.00 | 431.00 | 415.50 | 425.00 | 413.58 | 10,588 |
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.