Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2025-07-03 | 9,300.00 | 9,550.00 | 9,300.00 | 9,350.00 | 9,350.00 | 12 |
| 2025-07-02 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2025-07-01 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 0 |
| 2025-06-30 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 2 |
| 2025-06-27 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 4 |
| 2025-06-26 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-06-25 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-06-24 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 22 |
| 2025-06-23 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 1 |
| 2025-06-20 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-06-19 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-06-18 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-06-17 | 9,200.00 | 9,450.00 | 9,200.00 | 9,450.00 | 9,450.00 | 5 |
| 2025-06-16 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-06-13 | 9,050.00 | 9,150.00 | 8,750.00 | 9,150.00 | 9,150.00 | 3 |
| 2025-06-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-06-11 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-06-10 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 5 |
| 2025-06-06 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1 |
| 2025-06-04 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1 |
| 2025-06-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2025-06-02 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-05-28 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-05-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-05-26 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-05-23 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 5 |
| 2025-05-22 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1 |
| 2025-05-21 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-20 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-15 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2025-05-13 | 9,050.00 | 9,450.00 | 9,050.00 | 9,450.00 | 9,450.00 | 62 |
| 2025-05-12 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-05-09 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-05-08 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1 |
| 2025-05-07 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2025-05-06 | 9,700.00 | 9,700.00 | 9,450.00 | 9,500.00 | 9,500.00 | 4 |
| 2025-05-05 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2 |
| 2025-05-02 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2 |
| 2025-05-01 | 9,050.00 | 9,150.00 | 8,700.00 | 9,150.00 | 9,150.00 | 4 |
| 2025-04-30 | 8,750.00 | 9,100.00 | 8,750.00 | 9,100.00 | 9,100.00 | 2 |
| 2025-04-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1 |
| 2025-04-28 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2025-04-25 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2025-04-24 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2025-04-23 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1 |
| 2025-04-22 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-04-16 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-04-15 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2025-04-14 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1 |
| 2025-04-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-04-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-04-09 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2025-04-08 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2 |
| 2025-04-07 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 20 |
| 2025-04-04 | 8,500.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,500.00 | 27 |
| 2025-04-03 | 8,550.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 61 |
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.