MT Højgaard Holding A/S (MTHH.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Feb 2024 | 165.00 | 166.00 | 161.50 | 164.00 | 164.00 | 4,444 |
| 27 Feb 2024 | 164.00 | 168.00 | 161.00 | 168.00 | 168.00 | 9,955 |
| 26 Feb 2024 | 162.00 | 164.00 | 161.00 | 161.00 | 161.00 | 15,749 |
| 23 Feb 2024 | 152.50 | 175.00 | 151.00 | 161.00 | 161.00 | 34,087 |
| 22 Feb 2024 | 137.50 | 144.00 | 136.50 | 144.00 | 144.00 | 21,521 |
| 21 Feb 2024 | 136.50 | 136.50 | 131.50 | 133.00 | 133.00 | 2,274 |
| 20 Feb 2024 | 134.00 | 136.50 | 133.00 | 136.50 | 136.50 | 8,802 |
| 19 Feb 2024 | 134.00 | 136.00 | 132.00 | 134.50 | 134.50 | 4,790 |
| 16 Feb 2024 | 136.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2,006 |
| 15 Feb 2024 | 134.00 | 136.00 | 131.50 | 134.00 | 134.00 | 3,728 |
| 14 Feb 2024 | 133.50 | 134.50 | 132.00 | 134.00 | 134.00 | 1,073 |
| 13 Feb 2024 | 129.50 | 134.00 | 129.50 | 132.00 | 132.00 | 1,256 |
| 12 Feb 2024 | 133.00 | 134.00 | 128.50 | 129.00 | 129.00 | 5,980 |
| 09 Feb 2024 | 139.00 | 139.00 | 132.50 | 133.00 | 133.00 | 8,967 |
| 08 Feb 2024 | 148.50 | 150.00 | 132.50 | 140.00 | 140.00 | 23,419 |
| 07 Feb 2024 | 148.50 | 149.50 | 144.50 | 146.00 | 146.00 | 2,193 |
| 06 Feb 2024 | 149.50 | 149.50 | 146.50 | 149.50 | 149.50 | 2,791 |
| 05 Feb 2024 | 145.50 | 150.00 | 145.00 | 146.50 | 146.50 | 3,814 |
| 02 Feb 2024 | 155.00 | 160.00 | 145.00 | 145.50 | 145.50 | 8,901 |
| 01 Feb 2024 | 153.50 | 159.00 | 145.50 | 153.00 | 153.00 | 9,576 |
| 31 Jan 2024 | 140.00 | 152.00 | 138.50 | 145.00 | 145.00 | 12,469 |
| 30 Jan 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 8,644 |
| 29 Jan 2024 | 129.00 | 134.00 | 127.00 | 133.00 | 133.00 | 21,363 |
| 26 Jan 2024 | 120.00 | 131.50 | 120.00 | 127.00 | 127.00 | 46,174 |
| 25 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 168 |
| 24 Jan 2024 | 114.50 | 116.00 | 114.50 | 116.00 | 116.00 | 1,607 |
| 23 Jan 2024 | 116.50 | 116.50 | 113.50 | 116.50 | 116.50 | 2,004 |
| 22 Jan 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 4,998 |
| 19 Jan 2024 | 116.50 | 117.00 | 116.50 | 116.50 | 116.50 | 3,266 |
| 18 Jan 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 63 |
| 17 Jan 2024 | 116.50 | 117.00 | 113.50 | 116.00 | 116.00 | 1,912 |
| 16 Jan 2024 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 715 |
| 15 Jan 2024 | 120.50 | 120.50 | 118.00 | 118.00 | 118.00 | 1,208 |
| 12 Jan 2024 | 119.00 | 124.50 | 117.00 | 121.00 | 121.00 | 13,510 |
| 11 Jan 2024 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 4,245 |
| 10 Jan 2024 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 761 |
| 09 Jan 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2,013 |
| 08 Jan 2024 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 762 |
| 05 Jan 2024 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | 2,458 |
| 04 Jan 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 1,681 |
| 03 Jan 2024 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | 2,077 |
| 02 Jan 2024 | 124.00 | 124.00 | 118.00 | 119.50 | 119.50 | 6,268 |
| 29 Dec 2023 | 125.00 | 125.00 | 121.00 | 123.50 | 123.50 | 2,072 |
| 28 Dec 2023 | 121.00 | 122.00 | 116.50 | 119.00 | 119.00 | 4,378 |
| 27 Dec 2023 | 120.00 | 121.00 | 117.00 | 120.50 | 120.50 | 3,601 |
| 22 Dec 2023 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 1,697 |
| 21 Dec 2023 | 119.50 | 124.00 | 119.50 | 124.00 | 124.00 | 4,691 |
| 20 Dec 2023 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 5,633 |
| 19 Dec 2023 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 1,440 |
| 18 Dec 2023 | 125.00 | 125.00 | 122.00 | 123.00 | 123.00 | 552 |
| 15 Dec 2023 | 124.50 | 126.00 | 121.50 | 122.00 | 122.00 | 4,308 |
| 14 Dec 2023 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | 2,789 |
| 13 Dec 2023 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 3,699 |
| 12 Dec 2023 | 122.00 | 123.00 | 122.00 | 122.50 | 122.50 | 7,216 |
| 11 Dec 2023 | 118.00 | 123.50 | 118.00 | 122.00 | 122.00 | 31,607 |
| 08 Dec 2023 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 532 |
| *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.