Ostasiatiske Kompagni A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 6,000.00 | 6,100.00 | 5,700.00 | 5,950.00 | 5,950.00 | 0 |
| 2026-10-13 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 6 |
| 2026-10-12 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 8 |
| 2026-10-09 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1 |
| 2026-10-02 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 2 |
| 2026-10-01 | 6,300.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,350.00 | 3 |
| 2026-09-30 | 6,150.00 | 6,350.00 | 6,150.00 | 6,350.00 | 6,350.00 | 3 |
| 2026-09-29 | 6,450.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | 12 |
| 2026-09-28 | 7,000.00 | 7,000.00 | 6,400.00 | 6,400.00 | 6,400.00 | 21 |
| 2026-09-21 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1 |
| 2026-09-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2 |
| 2026-09-09 | 7,100.00 | 7,100.00 | 7,050.00 | 7,050.00 | 7,050.00 | 2 |
| 2026-09-08 | 7,150.00 | 7,300.00 | 7,150.00 | 7,300.00 | 7,300.00 | 4 |
| 2026-08-28 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1 |
| 2026-08-25 | 7,100.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 3 |
| 2026-08-18 | 7,350.00 | 7,350.00 | 7,150.00 | 7,300.00 | 7,300.00 | 16 |
| 2026-08-10 | 7,150.00 | 7,350.00 | 7,150.00 | 7,350.00 | 7,350.00 | 15 |
| 2026-08-06 | 6,950.00 | 7,250.00 | 6,950.00 | 7,150.00 | 7,150.00 | 4 |
| 2026-08-03 | 7,150.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 8 |
| 2026-07-30 | 7,400.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | 30 |
| 2026-07-15 | 7,350.00 | 7,350.00 | 7,150.00 | 7,200.00 | 7,200.00 | 18 |
| 2026-07-14 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 7 |
| 2026-07-13 | 7,350.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,350.00 | 5 |
| 2026-07-10 | 7,500.00 | 7,500.00 | 7,350.00 | 7,500.00 | 7,500.00 | 54 |
| 2026-07-08 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-07-03 | 7,450.00 | 7,450.00 | 7,200.00 | 7,300.00 | 7,300.00 | 5 |
| 2026-07-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7 |
| 2026-06-30 | 7,200.00 | 7,800.00 | 7,200.00 | 7,700.00 | 7,700.00 | 24 |
| 2026-06-19 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 7 |
| 2026-06-18 | 7,250.00 | 7,600.00 | 6,750.00 | 7,600.00 | 7,600.00 | 58 |
| 2026-06-17 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1 |
| 2026-06-16 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-06-08 | 7,350.00 | 7,350.00 | 7,000.00 | 7,300.00 | 7,300.00 | 3 |
| 2026-06-04 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1 |
| 2026-06-02 | 7,200.00 | 7,200.00 | 6,900.00 | 7,150.00 | 7,150.00 | 7 |
| 2026-06-01 | 7,500.00 | 7,500.00 | 7,200.00 | 7,200.00 | 7,200.00 | 9 |
| 2026-05-29 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 19 |
| 2026-05-28 | 7,250.00 | 7,400.00 | 6,950.00 | 7,400.00 | 7,400.00 | 3 |
| 2026-05-27 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 7,350.00 | 3 |
| 2026-05-26 | 7,100.00 | 7,350.00 | 6,750.00 | 7,350.00 | 7,350.00 | 47 |
| 2026-05-22 | 7,650.00 | 7,700.00 | 7,650.00 | 7,700.00 | 7,700.00 | 5 |
| 2026-05-21 | 7,400.00 | 7,650.00 | 7,400.00 | 7,650.00 | 7,650.00 | 2 |
| 2026-05-20 | 7,050.00 | 7,350.00 | 6,900.00 | 7,000.00 | 7,000.00 | 13 |
| 2026-05-18 | 7,800.00 | 7,800.00 | 7,750.00 | 7,750.00 | 7,750.00 | 14 |
| 2026-05-13 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1 |
| 2026-05-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2026-05-08 | 7,100.00 | 7,750.00 | 7,100.00 | 7,750.00 | 7,750.00 | 3 |
| 2026-05-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2 |
| 2026-05-05 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | 15 |
| 2026-05-04 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 3 |
| 2026-04-28 | 7,050.00 | 7,300.00 | 7,050.00 | 7,300.00 | 7,300.00 | 3 |
| 2026-04-27 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 41 |
| 2026-04-17 | 6,950.00 | 7,300.00 | 6,950.00 | 7,300.00 | 7,300.00 | 2 |
| 2026-04-13 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1 |
| 2026-04-10 | 6,950.00 | 7,300.00 | 6,950.00 | 7,300.00 | 7,300.00 | 4 |
| 2026-04-09 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-04-08 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1 |
| 2026-04-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 2 |
| 2026-04-01 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1 |
| 2026-03-30 | 7,100.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 8 |
Page 1 of 20 · 1,169 trading daysOlder →
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.