Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7,300.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 14 |
| 2025-12-17 | 7,750.00 | 7,750.00 | 7,250.00 | 7,300.00 | 7,300.00 | 22 |
| 2025-12-16 | 7,450.00 | 7,750.00 | 7,450.00 | 7,750.00 | 7,750.00 | 3 |
| 2025-12-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-12-12 | 8,000.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4 |
| 2025-12-11 | 8,000.00 | 8,050.00 | 7,750.00 | 8,050.00 | 8,050.00 | 12 |
| 2025-12-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-12-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-12-08 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3 |
| 2025-12-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-12-04 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2025-12-03 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 3 |
| 2025-12-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3 |
| 2025-12-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1 |
| 2025-11-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1 |
| 2025-11-27 | 7,850.00 | 8,000.00 | 7,850.00 | 8,000.00 | 8,000.00 | 2 |
| 2025-11-26 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2 |
| 2025-11-25 | 7,950.00 | 8,000.00 | 7,950.00 | 8,000.00 | 8,000.00 | 4 |
| 2025-11-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-11-21 | 7,800.00 | 8,000.00 | 7,350.00 | 8,000.00 | 8,000.00 | 14 |
| 2025-11-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-11-19 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 15 |
| 2025-11-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-11-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2025-11-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 13 |
| 2025-11-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3 |
| 2025-11-12 | 8,050.00 | 8,050.00 | 8,000.00 | 8,000.00 | 8,000.00 | 17 |
| 2025-11-11 | 8,150.00 | 8,150.00 | 7,800.00 | 8,050.00 | 8,050.00 | 24 |
| 2025-11-10 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2025-11-07 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1 |
| 2025-11-06 | 8,650.00 | 8,650.00 | 8,350.00 | 8,350.00 | 8,350.00 | 2 |
| 2025-11-05 | 8,350.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 5 |
| 2025-11-04 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-11-03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| 2025-10-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-10-30 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-10-29 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-10-28 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| 2025-10-27 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| 2025-10-24 | 8,350.00 | 8,750.00 | 8,350.00 | 8,750.00 | 8,750.00 | 2 |
| 2025-10-23 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 2 |
| 2025-10-22 | 8,200.00 | 8,850.00 | 8,100.00 | 8,850.00 | 8,850.00 | 5 |
| 2025-10-21 | 8,350.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 13 |
| 2025-10-20 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2025-10-17 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 3 |
| 2025-10-16 | 8,450.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 4 |
| 2025-10-15 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1 |
| 2025-10-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2025-10-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 1 |
| 2025-10-10 | 8,100.00 | 8,450.00 | 8,100.00 | 8,200.00 | 8,200.00 | 5 |
| 2025-10-09 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 3 |
| 2025-10-08 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-10-07 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-10-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| 2025-10-03 | 8,600.00 | 8,850.00 | 8,550.00 | 8,850.00 | 8,850.00 | 7 |
| 2025-10-02 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-10-01 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-09-30 | 8,700.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 2 |
| 2025-09-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2025-09-26 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 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.