Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 6,650.00 | 6,900.00 | 6,550.00 | 6,900.00 | 6,900.00 | 9 |
| 2026-03-20 | 6,850.00 | 7,300.00 | 6,850.00 | 7,300.00 | 7,300.00 | 2 |
| 2026-03-18 | 6,850.00 | 7,200.00 | 6,650.00 | 7,200.00 | 7,200.00 | 12 |
| 2026-03-16 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 2 |
| 2026-03-13 | 7,050.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 4 |
| 2026-03-12 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0 |
| 2026-03-11 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-03-10 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-03-09 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4 |
| 2026-03-06 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-03-05 | 7,200.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 6 |
| 2026-03-04 | 7,150.00 | 7,250.00 | 6,800.00 | 7,250.00 | 7,250.00 | 3 |
| 2026-03-03 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2026-03-02 | 6,400.00 | 6,850.00 | 6,400.00 | 6,850.00 | 6,850.00 | 7 |
| 2026-02-27 | 6,800.00 | 6,850.00 | 6,750.00 | 6,850.00 | 6,850.00 | 8 |
| 2026-02-26 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1 |
| 2026-02-25 | 6,800.00 | 6,800.00 | 6,550.00 | 6,800.00 | 6,800.00 | 8 |
| 2026-02-24 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-23 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-19 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-18 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-17 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-02-16 | 6,950.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 7 |
| 2026-02-13 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-12 | 6,950.00 | 7,000.00 | 6,750.00 | 7,000.00 | 7,000.00 | 23 |
| 2026-02-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2026-02-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-04 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 13 |
| 2026-02-03 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-02-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2026-01-30 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2 |
| 2026-01-29 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-01-28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2026-01-27 | 6,950.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 3 |
| 2026-01-26 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 8 |
| 2026-01-23 | 6,550.00 | 6,950.00 | 6,550.00 | 6,950.00 | 6,950.00 | 3 |
| 2026-01-22 | 6,900.00 | 6,950.00 | 6,700.00 | 6,950.00 | 6,950.00 | 34 |
| 2026-01-21 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2026-01-20 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 15 |
| 2026-01-19 | 6,750.00 | 6,950.00 | 6,350.00 | 6,800.00 | 6,800.00 | 64 |
| 2026-01-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2026-01-15 | 6,550.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 34 |
| 2026-01-14 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 4 |
| 2026-01-13 | 7,000.00 | 7,000.00 | 6,450.00 | 6,700.00 | 6,700.00 | 55 |
| 2026-01-12 | 7,050.00 | 7,050.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4 |
| 2026-01-09 | 7,600.00 | 7,600.00 | 7,050.00 | 7,050.00 | 7,050.00 | 20 |
| 2026-01-08 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 6 |
| 2026-01-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1 |
| 2026-01-06 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9 |
| 2026-01-05 | 7,100.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 19 |
| 2026-01-02 | 6,900.00 | 7,250.00 | 6,750.00 | 7,000.00 | 7,000.00 | 39 |
| 2025-12-30 | 7,250.00 | 7,300.00 | 6,700.00 | 6,950.00 | 6,950.00 | 30 |
| 2025-12-29 | 6,650.00 | 7,250.00 | 6,650.00 | 7,250.00 | 7,250.00 | 14 |
| 2025-12-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2025-12-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2025-12-19 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
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.