Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0 |
| 2022-05-20 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1 |
| 2022-05-19 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1 |
| 2022-05-18 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 8 |
| 2022-05-17 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 6 |
| 2022-05-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-05-12 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 7 |
| 2022-05-11 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-05-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0 |
| 2022-05-09 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 10 |
| 2022-05-06 | 11,500.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | 9 |
| 2022-05-05 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1 |
| 2022-05-04 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2 |
| 2022-05-03 | 11,700.00 | 11,900.00 | 11,300.00 | 11,300.00 | 11,300.00 | 16 |
| 2022-05-02 | 11,600.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | 7 |
| 2022-04-29 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 6 |
| 2022-04-28 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 4 |
| 2022-04-27 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2 |
| 2022-04-26 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,800.00 | 6 |
| 2022-04-25 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 15 |
| 2022-04-22 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,074.58 | 4 |
| 2022-04-21 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 11,074.58 | 9 |
| 2022-04-20 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,166.10 | 7 |
| 2022-04-19 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 11,074.58 | 3 |
| 2022-04-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 4 |
| 2022-04-12 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 26 |
| 2022-04-11 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,074.58 | 0 |
| 2022-04-08 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,074.58 | 2 |
| 2022-04-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 0 |
| 2022-04-06 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,983.05 | 6 |
| 2022-04-05 | 11,900.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,983.05 | 20 |
| 2022-04-04 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,525.42 | 2 |
| 2022-04-01 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 1 |
| 2022-03-31 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,891.53 | 5 |
| 2022-03-30 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 2 |
| 2022-03-29 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 10,891.53 | 14 |
| 2022-03-28 | 11,900.00 | 11,900.00 | 11,100.00 | 11,900.00 | 10,891.53 | 10 |
| 2022-03-25 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,983.05 | 2 |
| 2022-03-24 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 3 |
| 2022-03-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 9 |
| 2022-03-22 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 2 |
| 2022-03-21 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,983.05 | 27 |
| 2022-03-18 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 0 |
| 2022-03-17 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 0 |
| 2022-03-16 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,708.47 | 8 |
| 2022-03-15 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,800.00 | 3 |
| 2022-03-14 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,800.00 | 3 |
| 2022-03-11 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 1 |
| 2022-03-10 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 10,891.53 | 3 |
| 2022-03-09 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 0 |
| 2022-03-08 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 1 |
| 2022-03-07 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,983.05 | 10 |
| 2022-03-04 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 10,708.47 | 4 |
| 2022-03-03 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 1 |
| 2022-03-02 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,525.42 | 2 |
| 2022-03-01 | 11,400.00 | 11,900.00 | 11,400.00 | 11,900.00 | 10,891.53 | 13 |
| 2022-02-28 | 11,600.00 | 11,600.00 | 11,000.00 | 11,300.00 | 10,342.37 | 52 |
| 2022-02-25 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,250.85 | 0 |
| 2022-02-24 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 10,250.85 | 3 |
| 2022-02-23 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 10,616.95 | 4 |
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.