Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,433.90 | 0 |
| 2022-02-21 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,433.90 | 4 |
| 2022-02-18 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,525.42 | 11 |
| 2022-02-17 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,800.00 | 0 |
| 2022-02-16 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,800.00 | 0 |
| 2022-02-15 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,800.00 | 2 |
| 2022-02-14 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 0 |
| 2022-02-11 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 0 |
| 2022-02-10 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 7 |
| 2022-02-09 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 10,616.95 | 2 |
| 2022-02-08 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 0 |
| 2022-02-07 | 11,600.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,891.53 | 5 |
| 2022-02-04 | 11,900.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,891.53 | 5 |
| 2022-02-03 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 0 |
| 2022-02-02 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 10,891.53 | 3 |
| 2022-02-01 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 10,983.05 | 52 |
| 2022-01-31 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 10,891.53 | 28 |
| 2022-01-28 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 10,616.95 | 9 |
| 2022-01-27 | 11,700.00 | 11,900.00 | 11,400.00 | 11,900.00 | 10,891.53 | 10 |
| 2022-01-26 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 10,708.47 | 7 |
| 2022-01-25 | 11,600.00 | 11,800.00 | 11,400.00 | 11,700.00 | 10,708.47 | 21 |
| 2022-01-24 | 11,600.00 | 11,800.00 | 11,400.00 | 11,800.00 | 10,800.00 | 15 |
| 2022-01-21 | 11,400.00 | 12,000.00 | 11,300.00 | 12,000.00 | 10,983.05 | 31 |
| 2022-01-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 2 |
| 2022-01-19 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 5 |
| 2022-01-18 | 12,100.00 | 12,100.00 | 11,400.00 | 11,600.00 | 10,616.95 | 11 |
| 2022-01-17 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,525.42 | 8 |
| 2022-01-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 1 |
| 2022-01-13 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 10,983.05 | 18 |
| 2022-01-12 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 10,891.53 | 16 |
| 2022-01-11 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 10,891.53 | 32 |
| 2022-01-10 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 10,708.47 | 4 |
| 2022-01-07 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,708.47 | 10 |
| 2022-01-06 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 10,708.47 | 15 |
| 2022-01-05 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,349.15 | 0 |
| 2022-01-04 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 11,349.15 | 3 |
| 2022-01-03 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,166.10 | 3 |
| 2021-12-30 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,891.53 | 11 |
| 2021-12-29 | 11,600.00 | 11,800.00 | 11,300.00 | 11,800.00 | 10,800.00 | 13 |
| 2021-12-28 | 11,600.00 | 11,700.00 | 11,200.00 | 11,700.00 | 10,708.47 | 6 |
| 2021-12-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 2 |
| 2021-12-23 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,433.90 | 3 |
| 2021-12-22 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 10,342.37 | 11 |
| 2021-12-21 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,708.47 | 13 |
| 2021-12-20 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 2 |
| 2021-12-17 | 12,400.00 | 12,400.00 | 12,000.00 | 12,000.00 | 10,983.05 | 28 |
| 2021-12-16 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 0 |
| 2021-12-15 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,708.47 | 1 |
| 2021-12-14 | 12,100.00 | 12,300.00 | 11,600.00 | 12,300.00 | 11,257.63 | 13 |
| 2021-12-13 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,257.63 | 4 |
| 2021-12-10 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,166.10 | 19 |
| 2021-12-09 | 12,100.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,074.58 | 15 |
| 2021-12-08 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,983.05 | 30 |
| 2021-12-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,983.05 | 5 |
| 2021-12-06 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,891.53 | 5 |
| 2021-12-03 | 11,700.00 | 12,300.00 | 11,700.00 | 11,700.00 | 10,708.47 | 14 |
| 2021-12-02 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,257.63 | 0 |
| 2021-12-01 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,257.63 | 9 |
| 2021-11-30 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,257.63 | 13 |
| 2021-11-29 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,257.63 | 5 |
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.