Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 8,550.00 | 8,850.00 | 8,450.00 | 8,850.00 | 8,850.00 | 33 |
| 2025-04-01 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1 |
| 2025-03-31 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1 |
| 2025-03-28 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 0 |
| 2025-03-27 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 3 |
| 2025-03-26 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-25 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-24 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-21 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-20 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 1 |
| 2025-03-19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2025-03-18 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1 |
| 2025-03-17 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2025-03-14 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-13 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-12 | 8,200.00 | 9,150.00 | 8,200.00 | 9,150.00 | 9,150.00 | 7 |
| 2025-03-11 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,200.00 | 4 |
| 2025-03-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2025-03-07 | 9,050.00 | 9,400.00 | 9,050.00 | 9,400.00 | 9,400.00 | 6 |
| 2025-03-06 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-05 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-04 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-03-03 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-02-28 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-02-27 | 8,950.00 | 9,150.00 | 8,800.00 | 9,150.00 | 9,150.00 | 11 |
| 2025-02-26 | 8,450.00 | 9,000.00 | 8,450.00 | 8,800.00 | 8,800.00 | 27 |
| 2025-02-25 | 9,000.00 | 9,150.00 | 8,450.00 | 8,950.00 | 8,950.00 | 29 |
| 2025-02-24 | 9,050.00 | 10,000.00 | 9,050.00 | 9,050.00 | 9,050.00 | 15 |
| 2025-02-21 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 4 |
| 2025-02-20 | 8,850.00 | 9,050.00 | 8,850.00 | 9,050.00 | 9,050.00 | 18 |
| 2025-02-19 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
| 2025-02-18 | 8,250.00 | 8,650.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3 |
| 2025-02-17 | 8,400.00 | 8,750.00 | 8,400.00 | 8,750.00 | 8,750.00 | 3 |
| 2025-02-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-13 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-12 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-11 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-10 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-07 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-06 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-05 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-04 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-02-03 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 0 |
| 2025-01-31 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1 |
| 2025-01-30 | 8,700.00 | 9,700.00 | 8,700.00 | 8,800.00 | 8,800.00 | 5 |
| 2025-01-29 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-01-28 | 8,600.00 | 9,550.00 | 8,600.00 | 9,550.00 | 9,550.00 | 5 |
| 2025-01-27 | 9,100.00 | 9,600.00 | 9,100.00 | 9,600.00 | 9,600.00 | 3 |
| 2025-01-24 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-01-23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-01-22 | 9,000.00 | 9,550.00 | 9,000.00 | 9,550.00 | 9,550.00 | 2 |
| 2025-01-21 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0 |
| 2025-01-20 | 9,150.00 | 9,600.00 | 9,150.00 | 9,600.00 | 9,600.00 | 6 |
| 2025-01-17 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2025-01-16 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1 |
| 2025-01-15 | 8,900.00 | 9,600.00 | 8,900.00 | 9,600.00 | 9,600.00 | 4 |
| 2025-01-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2025-01-13 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8 |
| 2025-01-10 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2 |
| 2025-01-09 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 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.