Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-09-25 | 8,950.00 | 8,950.00 | 8,500.00 | 8,800.00 | 8,800.00 | 13 |
| 2025-09-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2025-09-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-09-22 | 8,550.00 | 9,000.00 | 8,550.00 | 9,000.00 | 9,000.00 | 15 |
| 2025-09-19 | 9,000.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 5 |
| 2025-09-18 | 8,850.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 2 |
| 2025-09-17 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2025-09-16 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2025-09-15 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2025-09-12 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 3 |
| 2025-09-11 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 23 |
| 2025-09-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2025-09-09 | 9,000.00 | 9,000.00 | 8,550.00 | 8,900.00 | 8,900.00 | 8 |
| 2025-09-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2025-09-05 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-09-04 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-09-03 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-09-02 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-09-01 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-08-29 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-08-28 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-08-27 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-08-26 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 2 |
| 2025-08-25 | 9,000.00 | 9,000.00 | 8,500.00 | 9,000.00 | 9,000.00 | 7 |
| 2025-08-22 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-21 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 11 |
| 2025-08-19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-15 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-14 | 9,000.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 5 |
| 2025-08-13 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2 |
| 2025-08-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-08-08 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 2 |
| 2025-08-07 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-08-06 | 8,800.00 | 9,200.00 | 8,750.00 | 8,950.00 | 8,950.00 | 9 |
| 2025-08-05 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 0 |
| 2025-08-04 | 9,200.00 | 9,200.00 | 8,600.00 | 9,100.00 | 9,100.00 | 8 |
| 2025-08-01 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-07-31 | 8,900.00 | 9,150.00 | 8,900.00 | 9,150.00 | 9,150.00 | 3 |
| 2025-07-30 | 8,500.00 | 9,150.00 | 8,500.00 | 9,150.00 | 9,150.00 | 2 |
| 2025-07-29 | 8,600.00 | 9,150.00 | 8,600.00 | 9,150.00 | 9,150.00 | 3 |
| 2025-07-28 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-25 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-24 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-22 | 8,750.00 | 9,200.00 | 8,750.00 | 9,200.00 | 9,200.00 | 4 |
| 2025-07-21 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-18 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-16 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-07-15 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 9,200.00 | 4 |
| 2025-07-14 | 9,350.00 | 9,350.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2 |
| 2025-07-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2025-07-10 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-07-09 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2025-07-08 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2025-07-07 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 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.