Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 9,200.00 | 10,200.00 | 9,200.00 | 10,200.00 | 10,200.00 | 2 |
| 2025-01-07 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0 |
| 2025-01-06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1 |
| 2025-01-03 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2025-01-02 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0 |
| 2024-12-30 | 10,300.00 | 10,300.00 | 9,800.00 | 10,200.00 | 10,200.00 | 4 |
| 2024-12-27 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2 |
| 2024-12-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-12-20 | 8,400.00 | 9,800.00 | 8,400.00 | 9,800.00 | 9,800.00 | 4 |
| 2024-12-19 | 8,900.00 | 9,500.00 | 8,900.00 | 9,500.00 | 9,500.00 | 2 |
| 2024-12-18 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-12-17 | 8,850.00 | 9,500.00 | 8,850.00 | 9,500.00 | 9,500.00 | 3 |
| 2024-12-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0 |
| 2024-12-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-12-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1 |
| 2024-12-11 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2 |
| 2024-12-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2024-12-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2024-12-06 | 9,000.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 3 |
| 2024-12-05 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2024-12-04 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 2 |
| 2024-12-03 | 8,750.00 | 9,000.00 | 8,550.00 | 8,800.00 | 8,800.00 | 6 |
| 2024-12-02 | 8,550.00 | 8,550.00 | 8,250.00 | 8,500.00 | 8,500.00 | 13 |
| 2024-11-29 | 8,550.00 | 8,950.00 | 8,500.00 | 8,950.00 | 8,950.00 | 8 |
| 2024-11-28 | 8,800.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8 |
| 2024-11-27 | 8,450.00 | 8,900.00 | 8,450.00 | 8,750.00 | 8,750.00 | 12 |
| 2024-11-26 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2024-11-25 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2024-11-22 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2024-11-21 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2024-11-20 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 2 |
| 2024-11-19 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2024-11-18 | 9,350.00 | 9,350.00 | 8,550.00 | 9,350.00 | 9,350.00 | 24 |
| 2024-11-15 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2024-11-14 | 9,300.00 | 9,450.00 | 8,650.00 | 9,350.00 | 9,350.00 | 6 |
| 2024-11-13 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1 |
| 2024-11-12 | 8,750.00 | 9,400.00 | 8,750.00 | 9,400.00 | 9,400.00 | 3 |
| 2024-11-11 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-11-08 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0 |
| 2024-11-07 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2 |
| 2024-11-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-11-05 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1 |
| 2024-11-04 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 161 |
| 2024-11-01 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2024-10-31 | 9,200.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 33 |
| 2024-10-30 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1 |
| 2024-10-29 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2024-10-28 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1 |
| 2024-10-25 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2024-10-24 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0 |
| 2024-10-23 | 9,500.00 | 9,750.00 | 9,500.00 | 9,750.00 | 9,750.00 | 5 |
| 2024-10-22 | 9,500.00 | 9,850.00 | 9,400.00 | 9,850.00 | 9,850.00 | 5 |
| 2024-10-21 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1 |
| 2024-10-18 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2 |
| 2024-10-17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-16 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2024-10-15 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1 |
| 2024-10-14 | 9,400.00 | 9,800.00 | 9,150.00 | 9,800.00 | 9,800.00 | 16 |
| 2024-10-11 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 0 |
| 2024-10-10 | 9,350.00 | 10,100.00 | 9,350.00 | 10,100.00 | 10,100.00 | 2 |
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.