MT Hoejgaard Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 225.00 | 248.00 | 225.00 | 246.00 | 233.91 | 17,233 |
| 2024-11-11 | 221.00 | 225.00 | 220.00 | 224.00 | 212.99 | 2,202 |
| 2024-11-08 | 213.00 | 220.00 | 213.00 | 217.00 | 206.33 | 1,732 |
| 2024-11-07 | 213.00 | 219.00 | 209.00 | 213.00 | 202.53 | 1,319 |
| 2024-11-06 | 223.00 | 223.00 | 213.00 | 214.00 | 203.48 | 3,473 |
| 2024-11-05 | 225.00 | 225.00 | 216.00 | 224.00 | 212.99 | 1,484 |
| 2024-11-04 | 225.00 | 227.00 | 225.00 | 225.00 | 213.94 | 492 |
| 2024-11-01 | 222.00 | 228.00 | 222.00 | 224.00 | 212.99 | 1,447 |
| 2024-10-31 | 229.00 | 229.00 | 221.00 | 221.00 | 210.14 | 2,107 |
| 2024-10-30 | 227.00 | 231.00 | 225.00 | 225.00 | 213.94 | 1,789 |
| 2024-10-29 | 227.00 | 231.00 | 227.00 | 227.00 | 215.84 | 3,193 |
| 2024-10-28 | 227.00 | 229.00 | 225.00 | 229.00 | 217.74 | 1,710 |
| 2024-10-25 | 216.00 | 227.00 | 216.00 | 227.00 | 215.84 | 7,585 |
| 2024-10-24 | 218.00 | 218.00 | 216.00 | 216.00 | 205.38 | 328 |
| 2024-10-23 | 213.00 | 219.00 | 213.00 | 218.00 | 207.28 | 6,109 |
| 2024-10-22 | 219.00 | 219.00 | 212.00 | 213.00 | 202.53 | 1,644 |
| 2024-10-21 | 217.00 | 219.00 | 217.00 | 218.00 | 207.28 | 2,304 |
| 2024-10-18 | 217.00 | 219.00 | 217.00 | 217.00 | 206.33 | 961 |
| 2024-10-17 | 216.00 | 220.00 | 213.00 | 219.00 | 208.24 | 2,036 |
| 2024-10-16 | 223.00 | 223.00 | 212.00 | 217.00 | 206.33 | 1,559 |
| 2024-10-15 | 214.00 | 221.00 | 214.00 | 218.00 | 207.28 | 2,878 |
| 2024-10-14 | 225.00 | 225.00 | 212.00 | 213.00 | 202.53 | 7,382 |
| 2024-10-11 | 217.00 | 225.00 | 216.00 | 225.00 | 213.94 | 12,232 |
| 2024-10-10 | 213.00 | 220.00 | 211.00 | 219.00 | 208.24 | 2,300 |
| 2024-10-09 | 212.00 | 215.00 | 210.00 | 210.00 | 199.68 | 2,687 |
| 2024-10-08 | 213.00 | 218.00 | 210.00 | 214.00 | 203.48 | 2,799 |
| 2024-10-07 | 207.00 | 217.00 | 207.00 | 215.00 | 204.43 | 2,132 |
| 2024-10-04 | 206.00 | 209.00 | 205.00 | 205.00 | 194.92 | 1,482 |
| 2024-10-03 | 205.00 | 209.00 | 205.00 | 207.00 | 196.83 | 1,171 |
| 2024-10-02 | 209.00 | 216.00 | 201.00 | 203.00 | 193.02 | 4,686 |
| 2024-10-01 | 217.00 | 220.00 | 207.00 | 207.00 | 196.83 | 4,980 |
| 2024-09-30 | 218.00 | 219.00 | 211.00 | 217.00 | 206.33 | 4,423 |
| 2024-09-27 | 214.00 | 223.00 | 213.00 | 215.00 | 204.43 | 5,162 |
| 2024-09-26 | 216.00 | 217.00 | 209.00 | 214.00 | 203.48 | 4,924 |
| 2024-09-25 | 218.00 | 218.00 | 213.00 | 214.00 | 203.48 | 2,359 |
| 2024-09-24 | 214.00 | 218.00 | 211.00 | 216.00 | 205.38 | 3,008 |
| 2024-09-23 | 212.00 | 220.00 | 212.00 | 214.00 | 203.48 | 3,619 |
| 2024-09-20 | 212.00 | 220.00 | 210.00 | 212.00 | 201.58 | 6,888 |
| 2024-09-19 | 205.00 | 212.00 | 205.00 | 212.00 | 201.58 | 11,809 |
| 2024-09-18 | 205.00 | 206.00 | 204.00 | 205.00 | 194.92 | 1,348 |
| 2024-09-17 | 198.50 | 206.00 | 198.50 | 203.00 | 193.02 | 3,152 |
| 2024-09-16 | 199.00 | 201.00 | 198.50 | 198.50 | 188.74 | 3,930 |
| 2024-09-13 | 199.50 | 200.00 | 197.50 | 199.00 | 189.22 | 3,625 |
| 2024-09-12 | 199.00 | 200.00 | 192.50 | 199.00 | 189.22 | 5,706 |
| 2024-09-11 | 199.00 | 199.00 | 195.50 | 199.00 | 189.22 | 2,802 |
| 2024-09-10 | 205.00 | 205.00 | 195.50 | 197.00 | 187.32 | 5,159 |
| 2024-09-09 | 207.00 | 211.00 | 202.00 | 203.00 | 193.02 | 6,477 |
| 2024-09-06 | 205.00 | 214.00 | 203.00 | 209.00 | 198.73 | 6,533 |
| 2024-09-05 | 200.00 | 206.00 | 200.00 | 205.00 | 194.92 | 8,442 |
| 2024-09-04 | 188.00 | 198.50 | 188.00 | 196.00 | 186.37 | 5,030 |
| 2024-09-03 | 196.00 | 197.50 | 190.00 | 190.00 | 180.66 | 3,633 |
| 2024-09-02 | 206.00 | 214.00 | 196.00 | 197.00 | 187.32 | 5,194 |
| 2024-08-30 | 201.00 | 210.00 | 200.00 | 205.00 | 194.92 | 7,323 |
| 2024-08-29 | 200.00 | 201.00 | 195.00 | 200.00 | 190.17 | 7,233 |
| 2024-08-28 | 201.00 | 201.00 | 197.50 | 199.00 | 189.22 | 3,956 |
| 2024-08-27 | 198.50 | 204.00 | 198.50 | 203.00 | 193.02 | 7,872 |
| 2024-08-26 | 200.00 | 212.00 | 196.50 | 206.00 | 195.87 | 25,165 |
| 2024-08-23 | 191.00 | 199.00 | 191.00 | 199.00 | 189.22 | 14,923 |
| 2024-08-22 | 175.50 | 198.00 | 175.50 | 189.50 | 180.19 | 18,217 |
| 2024-08-21 | 164.00 | 177.00 | 164.00 | 177.00 | 168.30 | 5,434 |
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.