MT Højgaard Holding A/S (MTHH.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 159.00 | 161.50 | 159.00 | 160.00 | 160.00 | 1,231 |
| 25 Jul 2024 | 153.00 | 162.50 | 153.00 | 160.00 | 160.00 | 6,081 |
| 24 Jul 2024 | 166.50 | 166.50 | 162.50 | 163.00 | 163.00 | 4,650 |
| 23 Jul 2024 | 170.00 | 170.00 | 166.50 | 167.00 | 167.00 | 2,950 |
| 22 Jul 2024 | 170.50 | 170.50 | 166.50 | 169.50 | 169.50 | 1,160 |
| 19 Jul 2024 | 166.00 | 173.00 | 164.00 | 169.00 | 169.00 | 994 |
| 18 Jul 2024 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | 612 |
| 17 Jul 2024 | 165.00 | 166.50 | 164.50 | 165.50 | 165.50 | 1,696 |
| 16 Jul 2024 | 166.50 | 168.00 | 165.00 | 165.00 | 165.00 | 2,863 |
| 15 Jul 2024 | 166.50 | 170.00 | 166.50 | 168.00 | 168.00 | 1,951 |
| 12 Jul 2024 | 170.50 | 172.50 | 169.00 | 170.00 | 170.00 | 3,019 |
| 11 Jul 2024 | 176.00 | 176.00 | 172.50 | 172.50 | 172.50 | 1,341 |
| 10 Jul 2024 | 174.00 | 180.00 | 172.50 | 176.00 | 176.00 | 4,628 |
| 09 Jul 2024 | 171.50 | 176.50 | 171.50 | 176.00 | 176.00 | 1,337 |
| 08 Jul 2024 | 176.00 | 177.50 | 170.50 | 171.00 | 171.00 | 4,869 |
| 05 Jul 2024 | 180.00 | 180.00 | 172.50 | 175.50 | 175.50 | 5,565 |
| 04 Jul 2024 | 180.00 | 182.50 | 179.50 | 182.00 | 182.00 | 2,882 |
| 03 Jul 2024 | 183.00 | 183.00 | 178.50 | 180.00 | 180.00 | 960 |
| 02 Jul 2024 | 180.50 | 183.50 | 180.50 | 183.50 | 183.50 | 937 |
| 01 Jul 2024 | 180.50 | 182.00 | 175.50 | 180.50 | 180.50 | 2,370 |
| 28 Jun 2024 | 183.50 | 185.00 | 180.00 | 180.00 | 180.00 | 4,206 |
| 27 Jun 2024 | 183.50 | 189.50 | 183.00 | 183.50 | 183.50 | 4,790 |
| 26 Jun 2024 | 190.50 | 193.00 | 185.00 | 189.00 | 189.00 | 2,349 |
| 25 Jun 2024 | 182.00 | 193.00 | 182.00 | 189.50 | 189.50 | 5,670 |
| 24 Jun 2024 | 177.50 | 182.50 | 177.50 | 182.50 | 182.50 | 5,308 |
| 21 Jun 2024 | 181.00 | 187.00 | 180.50 | 181.00 | 181.00 | 2,238 |
| 20 Jun 2024 | 180.00 | 183.50 | 179.50 | 183.00 | 183.00 | 1,693 |
| 19 Jun 2024 | 185.00 | 185.00 | 179.00 | 181.50 | 181.50 | 907 |
| 18 Jun 2024 | 182.00 | 186.00 | 180.50 | 183.00 | 183.00 | 2,107 |
| 17 Jun 2024 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 3,842 |
| 14 Jun 2024 | 179.00 | 180.50 | 178.00 | 178.00 | 178.00 | 4,426 |
| 13 Jun 2024 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | 9,220 |
| 12 Jun 2024 | 179.00 | 182.00 | 176.00 | 182.00 | 182.00 | 7,793 |
| 11 Jun 2024 | 188.00 | 188.50 | 181.00 | 182.00 | 182.00 | 4,162 |
| 10 Jun 2024 | 188.50 | 190.50 | 185.00 | 188.50 | 188.50 | 14,443 |
| 07 Jun 2024 | 191.00 | 196.00 | 188.50 | 190.50 | 190.50 | 4,061 |
| 06 Jun 2024 | 198.00 | 198.00 | 191.00 | 193.00 | 193.00 | 4,545 |
| 04 Jun 2024 | 199.00 | 199.50 | 196.50 | 198.00 | 198.00 | 1,240 |
| 03 Jun 2024 | 197.50 | 199.00 | 194.00 | 199.00 | 199.00 | 7,020 |
| 31 May 2024 | 197.00 | 199.50 | 193.00 | 197.50 | 197.50 | 6,745 |
| 30 May 2024 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | 718 |
| 29 May 2024 | 198.00 | 200.00 | 197.00 | 197.00 | 197.00 | 3,064 |
| 28 May 2024 | 198.50 | 204.00 | 198.00 | 198.00 | 198.00 | 7,833 |
| 27 May 2024 | 195.00 | 204.00 | 194.00 | 200.00 | 200.00 | 8,492 |
| 24 May 2024 | 194.00 | 202.00 | 194.00 | 195.00 | 195.00 | 5,753 |
| 23 May 2024 | 201.00 | 203.00 | 196.00 | 196.00 | 196.00 | 2,723 |
| 22 May 2024 | 204.00 | 204.00 | 199.50 | 200.00 | 200.00 | 4,283 |
| 21 May 2024 | 205.00 | 211.00 | 198.50 | 205.00 | 205.00 | 17,441 |
| 17 May 2024 | 210.00 | 215.00 | 202.00 | 212.00 | 212.00 | 12,048 |
| 16 May 2024 | 214.00 | 214.00 | 201.00 | 209.00 | 209.00 | 23,879 |
| 15 May 2024 | 198.50 | 225.00 | 198.50 | 222.00 | 222.00 | 7,766 |
| 14 May 2024 | 203.00 | 211.00 | 194.50 | 205.00 | 205.00 | 17,871 |
| 13 May 2024 | 203.00 | 209.00 | 200.00 | 204.00 | 204.00 | 14,082 |
| 08 May 2024 | 201.00 | 208.00 | 198.00 | 202.00 | 202.00 | 4,280 |
| 07 May 2024 | 205.00 | 205.00 | 198.50 | 203.00 | 203.00 | 5,828 |
| 06 May 2024 | 209.00 | 210.00 | 197.50 | 203.00 | 203.00 | 5,778 |
| 03 May 2024 | 211.00 | 211.00 | 206.00 | 208.00 | 208.00 | 2,536 |
| 02 May 2024 | 217.00 | 219.00 | 204.00 | 209.00 | 209.00 | 4,418 |
| 01 May 2024 | 220.00 | 223.00 | 216.00 | 217.00 | 217.00 | 2,800 |
| 30 Apr 2024 | 223.00 | 224.00 | 220.00 | 224.00 | 224.00 | 3,144 |
| 29 Apr 2024 | 220.00 | 225.00 | 220.00 | 223.00 | 223.00 | 4,565 |
| 26 Apr 2024 | 222.00 | 223.00 | 217.00 | 219.00 | 219.00 | 3,915 |
| 25 Apr 2024 | 223.00 | 223.00 | 216.00 | 219.00 | 219.00 | 2,531 |
| 24 Apr 2024 | 217.00 | 223.00 | 216.00 | 222.00 | 222.00 | 5,903 |
| 23 Apr 2024 | 213.00 | 218.00 | 213.00 | 216.00 | 216.00 | 4,202 |
| 22 Apr 2024 | 218.00 | 218.00 | 208.00 | 214.00 | 214.00 | 8,591 |
| 19 Apr 2024 | 205.00 | 222.00 | 196.00 | 213.00 | 213.00 | 9,400 |
| 18 Apr 2024 | 195.50 | 212.00 | 195.50 | 206.00 | 206.00 | 8,328 |
| 17 Apr 2024 | 215.00 | 215.00 | 197.00 | 198.00 | 198.00 | 22,075 |
| 16 Apr 2024 | 213.00 | 218.00 | 211.00 | 218.00 | 218.00 | 3,777 |
| 15 Apr 2024 | 227.00 | 228.00 | 211.00 | 221.00 | 221.00 | 18,541 |
| 12 Apr 2024 | 239.00 | 244.00 | 224.00 | 226.00 | 226.00 | 15,182 |
| 11 Apr 2024 | 230.00 | 245.00 | 229.00 | 238.00 | 238.00 | 24,320 |
| 10 Apr 2024 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 5,285 |
| 09 Apr 2024 | 225.00 | 226.00 | 219.00 | 220.00 | 220.00 | 5,233 |
| 08 Apr 2024 | 230.00 | 230.00 | 223.00 | 224.00 | 224.00 | 4,003 |
| 05 Apr 2024 | 228.00 | 232.00 | 218.00 | 228.00 | 228.00 | 9,278 |
| 04 Apr 2024 | 218.00 | 240.00 | 210.00 | 226.00 | 226.00 | 15,254 |
| 03 Apr 2024 | 213.00 | 220.00 | 202.00 | 210.00 | 210.00 | 10,139 |
| 02 Apr 2024 | 205.00 | 215.00 | 204.00 | 213.00 | 213.00 | 5,750 |
| 27 Mar 2024 | 202.00 | 209.00 | 200.00 | 204.00 | 204.00 | 10,273 |
| 26 Mar 2024 | 191.00 | 209.00 | 187.00 | 202.00 | 202.00 | 12,957 |
| 25 Mar 2024 | 197.00 | 202.00 | 189.50 | 191.00 | 191.00 | 3,850 |
| 22 Mar 2024 | 204.00 | 209.00 | 200.00 | 202.00 | 202.00 | 7,218 |
| 21 Mar 2024 | 198.00 | 209.00 | 198.00 | 207.00 | 207.00 | 7,154 |
| 20 Mar 2024 | 190.00 | 198.00 | 183.00 | 198.00 | 198.00 | 8,234 |
| 19 Mar 2024 | 183.50 | 190.00 | 179.50 | 189.50 | 189.50 | 4,129 |
| 18 Mar 2024 | 175.00 | 185.00 | 175.00 | 182.50 | 182.50 | 5,268 |
| 15 Mar 2024 | 173.50 | 179.50 | 173.50 | 177.50 | 177.50 | 4,186 |
| 14 Mar 2024 | 172.50 | 180.00 | 172.50 | 174.00 | 174.00 | 4,569 |
| 13 Mar 2024 | 177.00 | 179.50 | 170.50 | 171.50 | 171.50 | 7,343 |
| 12 Mar 2024 | 171.50 | 177.00 | 171.50 | 175.00 | 175.00 | 5,765 |
| 11 Mar 2024 | 169.00 | 173.00 | 169.00 | 171.50 | 171.50 | 2,013 |
| 08 Mar 2024 | 168.50 | 172.00 | 168.00 | 169.00 | 169.00 | 4,908 |
| 07 Mar 2024 | 169.00 | 173.00 | 168.00 | 168.00 | 168.00 | 6,381 |
| 06 Mar 2024 | 162.00 | 170.00 | 162.00 | 167.50 | 167.50 | 5,758 |
| 05 Mar 2024 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 5,912 |
| 04 Mar 2024 | 156.00 | 160.50 | 156.00 | 156.00 | 156.00 | 7,056 |
| 01 Mar 2024 | 161.50 | 161.50 | 154.00 | 154.50 | 154.50 | 12,075 |
| 29 Feb 2024 | 165.00 | 165.00 | 162.50 | 164.00 | 164.00 | 1,480 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.