MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 283.00 | 291.00 | 281.00 | 289.00 | 274.79 | 7,532 |
| 2025-02-10 | 291.00 | 291.00 | 282.00 | 283.00 | 269.09 | 9,819 |
| 2025-02-07 | 280.00 | 291.00 | 278.00 | 290.00 | 275.75 | 8,005 |
| 2025-02-06 | 276.00 | 282.00 | 272.00 | 280.00 | 266.24 | 8,077 |
| 2025-02-05 | 283.00 | 283.00 | 274.00 | 275.00 | 261.48 | 7,958 |
| 2025-02-04 | 287.00 | 298.00 | 278.00 | 284.00 | 270.04 | 3,588 |
| 2025-02-03 | 280.00 | 298.00 | 271.00 | 283.00 | 269.09 | 7,666 |
| 2025-01-31 | 289.00 | 289.00 | 281.00 | 283.00 | 269.09 | 7,179 |
| 2025-01-30 | 296.00 | 300.00 | 285.00 | 292.00 | 277.65 | 15,858 |
| 2025-01-29 | 286.00 | 292.00 | 284.00 | 290.00 | 275.75 | 2,404 |
| 2025-01-28 | 274.00 | 289.00 | 274.00 | 285.00 | 270.99 | 6,105 |
| 2025-01-27 | 287.00 | 287.00 | 274.00 | 274.00 | 260.53 | 4,853 |
| 2025-01-24 | 273.00 | 287.00 | 270.00 | 287.00 | 272.89 | 8,216 |
| 2025-01-23 | 276.00 | 279.00 | 269.00 | 276.00 | 262.43 | 8,100 |
| 2025-01-22 | 276.00 | 285.00 | 276.00 | 278.00 | 264.34 | 5,019 |
| 2025-01-21 | 276.00 | 284.00 | 274.00 | 279.00 | 265.29 | 6,354 |
| 2025-01-20 | 277.00 | 282.00 | 275.00 | 279.00 | 265.29 | 5,296 |
| 2025-01-17 | 285.00 | 288.00 | 280.00 | 282.00 | 268.14 | 6,280 |
| 2025-01-16 | 286.00 | 289.00 | 274.00 | 283.00 | 269.09 | 14,616 |
| 2025-01-15 | 283.00 | 288.00 | 283.00 | 285.00 | 270.99 | 2,504 |
| 2025-01-14 | 291.00 | 299.00 | 280.00 | 283.00 | 269.09 | 8,943 |
| 2025-01-13 | 296.00 | 300.00 | 282.00 | 290.00 | 275.75 | 13,685 |
| 2025-01-10 | 313.00 | 315.00 | 296.00 | 301.00 | 286.20 | 8,144 |
| 2025-01-09 | 300.00 | 313.00 | 300.00 | 310.00 | 294.76 | 3,401 |
| 2025-01-08 | 310.00 | 313.00 | 298.00 | 299.00 | 284.30 | 6,227 |
| 2025-01-07 | 325.00 | 325.00 | 302.00 | 310.00 | 294.76 | 8,491 |
| 2025-01-06 | 325.00 | 325.00 | 316.00 | 320.00 | 304.27 | 8,946 |
| 2025-01-03 | 312.00 | 325.00 | 312.00 | 318.00 | 302.37 | 13,246 |
| 2025-01-02 | 292.00 | 312.00 | 292.00 | 311.00 | 295.71 | 14,055 |
| 2024-12-30 | 297.00 | 297.00 | 281.00 | 289.00 | 274.79 | 6,243 |
| 2024-12-27 | 288.00 | 301.00 | 284.00 | 299.00 | 284.30 | 5,045 |
| 2024-12-23 | 278.00 | 293.00 | 277.00 | 284.00 | 270.04 | 11,235 |
| 2024-12-20 | 291.00 | 292.00 | 266.00 | 281.00 | 267.19 | 17,110 |
| 2024-12-19 | 296.00 | 300.00 | 275.00 | 296.00 | 281.45 | 9,076 |
| 2024-12-18 | 302.00 | 302.00 | 283.00 | 297.00 | 282.40 | 8,069 |
| 2024-12-17 | 300.00 | 310.00 | 299.00 | 302.00 | 287.16 | 36,385 |
| 2024-12-16 | 291.00 | 299.00 | 291.00 | 297.00 | 282.40 | 3,183 |
| 2024-12-13 | 294.00 | 294.00 | 288.00 | 289.00 | 274.79 | 975 |
| 2024-12-12 | 287.00 | 295.00 | 286.00 | 294.00 | 279.55 | 2,946 |
| 2024-12-11 | 286.00 | 293.00 | 281.00 | 287.00 | 272.89 | 5,424 |
| 2024-12-10 | 287.00 | 292.00 | 282.00 | 284.00 | 270.04 | 7,294 |
| 2024-12-09 | 286.00 | 291.00 | 286.00 | 287.00 | 272.89 | 19,254 |
| 2024-12-06 | 283.00 | 289.00 | 277.00 | 288.00 | 273.84 | 3,775 |
| 2024-12-05 | 278.00 | 286.00 | 266.00 | 279.00 | 265.29 | 5,636 |
| 2024-12-04 | 291.00 | 292.00 | 275.00 | 275.00 | 261.48 | 11,391 |
| 2024-12-03 | 273.00 | 296.00 | 272.00 | 280.00 | 266.24 | 12,556 |
| 2024-12-02 | 270.00 | 280.00 | 261.00 | 273.00 | 259.58 | 9,303 |
| 2024-11-29 | 264.00 | 277.00 | 262.00 | 272.00 | 258.63 | 11,782 |
| 2024-11-28 | 265.00 | 268.00 | 264.00 | 268.00 | 254.83 | 7,852 |
| 2024-11-27 | 265.00 | 271.00 | 264.00 | 264.00 | 251.02 | 6,787 |
| 2024-11-26 | 263.00 | 268.00 | 262.00 | 263.00 | 250.07 | 10,270 |
| 2024-11-25 | 256.00 | 269.00 | 256.00 | 259.00 | 246.27 | 8,511 |
| 2024-11-22 | 244.00 | 256.00 | 240.00 | 254.00 | 241.51 | 7,212 |
| 2024-11-21 | 254.00 | 254.00 | 238.00 | 244.00 | 232.01 | 4,951 |
| 2024-11-20 | 256.00 | 260.00 | 255.00 | 257.00 | 244.37 | 6,776 |
| 2024-11-19 | 251.00 | 258.00 | 251.00 | 255.00 | 242.47 | 9,785 |
| 2024-11-18 | 243.00 | 251.00 | 243.00 | 251.00 | 238.66 | 6,112 |
| 2024-11-15 | 239.00 | 251.00 | 236.00 | 243.00 | 231.06 | 10,097 |
| 2024-11-14 | 244.00 | 244.00 | 231.00 | 238.00 | 226.30 | 1,628 |
| 2024-11-13 | 245.00 | 246.00 | 238.00 | 244.00 | 232.01 | 3,219 |
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.