Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 4 |
| 2024-04-17 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | 18 |
| 2024-04-16 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-04-15 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 3 |
| 2024-04-12 | 10,700.00 | 11,200.00 | 10,700.00 | 11,200.00 | 11,200.00 | 6 |
| 2024-04-11 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-04-10 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2024-04-09 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3 |
| 2024-04-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2024-04-05 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2024-04-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2024-04-03 | 10,900.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 3 |
| 2024-04-02 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2 |
| 2024-03-27 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 4 |
| 2024-03-26 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-03-25 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-03-22 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 8 |
| 2024-03-21 | 10,900.00 | 11,200.00 | 10,600.00 | 11,200.00 | 11,200.00 | 20 |
| 2024-03-20 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-03-19 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1 |
| 2024-03-18 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 4 |
| 2024-03-15 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 0 |
| 2024-03-14 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 3 |
| 2024-03-13 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 5 |
| 2024-03-12 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-03-11 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3 |
| 2024-03-08 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-03-07 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-03-06 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 25 |
| 2024-03-05 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3 |
| 2024-03-04 | 10,900.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 3 |
| 2024-03-01 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4 |
| 2024-02-29 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2024-02-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2024-02-27 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 26 |
| 2024-02-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2024-02-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 17 |
| 2024-02-22 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 11 |
| 2024-02-21 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 14 |
| 2024-02-20 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-02-19 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-02-16 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2024-02-15 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1 |
| 2024-02-14 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0 |
| 2024-02-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1 |
| 2024-02-12 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 12 |
| 2024-02-09 | 11,100.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 15 |
| 2024-02-08 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1 |
| 2024-02-07 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0 |
| 2024-02-06 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 1 |
| 2024-02-05 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0 |
| 2024-02-02 | 11,400.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 3 |
| 2024-02-01 | 11,500.00 | 11,500.00 | 11,000.00 | 11,300.00 | 11,300.00 | 18 |
| 2024-01-31 | 11,400.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | 22 |
| 2024-01-30 | 11,200.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 11 |
| 2024-01-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-26 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
| 2024-01-25 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-24 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
| 2024-01-23 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-27 | 1,000.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.