UK markets closed

MT Højgaard Holding A/S (MTHH.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
214.00+1.00 (+0.47%)
At close: 04:59PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024218.00218.00208.00214.00214.008,591
19 Apr 2024205.00222.00196.00213.00213.009,400
18 Apr 2024195.50212.00195.50206.00206.008,328
17 Apr 2024215.00215.00197.00198.00198.0022,075
16 Apr 2024213.00218.00211.00218.00218.003,777
15 Apr 2024227.00228.00211.00221.00221.0018,541
12 Apr 2024239.00244.00224.00226.00226.0015,182
11 Apr 2024230.00245.00229.00238.00238.0024,320
10 Apr 2024224.00230.00223.00230.00230.005,285
09 Apr 2024225.00226.00219.00220.00220.005,233
08 Apr 2024230.00230.00223.00224.00224.004,003
05 Apr 2024228.00232.00218.00228.00228.009,278
04 Apr 2024218.00240.00210.00226.00226.0015,254
03 Apr 2024213.00220.00202.00210.00210.0010,139
02 Apr 2024205.00215.00204.00213.00213.005,750
27 Mar 2024202.00209.00200.00204.00204.0010,273
26 Mar 2024191.00209.00187.00202.00202.0012,957
25 Mar 2024197.00202.00189.50191.00191.003,850
22 Mar 2024204.00209.00200.00202.00202.007,218
21 Mar 2024198.00209.00198.00207.00207.007,154
20 Mar 2024190.00198.00183.00198.00198.008,234
19 Mar 2024183.50190.00179.50189.50189.504,129
18 Mar 2024175.00185.00175.00182.50182.505,268
15 Mar 2024173.50179.50173.50177.50177.504,186
14 Mar 2024172.50180.00172.50174.00174.004,569
13 Mar 2024177.00179.50170.50171.50171.507,343
12 Mar 2024171.50177.00171.50175.00175.005,765
11 Mar 2024169.00173.00169.00171.50171.502,013
08 Mar 2024168.50172.00168.00169.00169.004,908
07 Mar 2024169.00173.00168.00168.00168.006,381
06 Mar 2024162.00170.00162.00167.50167.505,758
05 Mar 2024156.00162.00156.00162.00162.005,912
04 Mar 2024156.00160.50156.00156.00156.007,056
01 Mar 2024161.50161.50154.00154.50154.5012,075
29 Feb 2024165.00165.00162.50164.00164.001,480
28 Feb 2024165.00166.00161.50164.00164.004,444
27 Feb 2024164.00168.00161.00168.00168.009,955
26 Feb 2024162.00164.00161.00161.00161.0015,749
23 Feb 2024152.50175.00151.00161.00161.0034,087
22 Feb 2024137.50144.00136.50144.00144.0021,521
21 Feb 2024136.50136.50131.50133.00133.002,274
20 Feb 2024134.00136.50133.00136.50136.508,802
19 Feb 2024134.00136.00132.00134.50134.504,790
16 Feb 2024136.00136.00132.00136.00136.002,006
15 Feb 2024134.00136.00131.50134.00134.003,728
14 Feb 2024133.50134.50132.00134.00134.001,073
13 Feb 2024129.50134.00129.50132.00132.001,256
12 Feb 2024133.00134.00128.50129.00129.005,980
09 Feb 2024139.00139.00132.50133.00133.008,967
08 Feb 2024148.50150.00132.50140.00140.0023,419
07 Feb 2024148.50149.50144.50146.00146.002,193
06 Feb 2024149.50149.50146.50149.50149.502,791
05 Feb 2024145.50150.00145.00146.50146.503,814
02 Feb 2024155.00160.00145.00145.50145.508,901
01 Feb 2024153.50159.00145.50153.00153.009,576
31 Jan 2024140.00152.00138.50145.00145.0012,469
30 Jan 2024133.00139.00133.00137.00137.008,644
29 Jan 2024129.00134.00127.00133.00133.0021,363
26 Jan 2024120.00131.50120.00127.00127.0046,174
25 Jan 2024116.00116.00116.00116.00116.00168
24 Jan 2024114.50116.00114.50116.00116.001,607
23 Jan 2024116.50116.50113.50116.50116.502,004
22 Jan 2024114.00117.00114.00117.00117.004,998
19 Jan 2024116.50117.00116.50116.50116.503,266
18 Jan 2024116.00117.00116.00117.00117.0063
17 Jan 2024116.50117.00113.50116.00116.001,912
16 Jan 2024117.00118.00117.00117.00117.00715
15 Jan 2024120.50120.50118.00118.00118.001,208
12 Jan 2024119.00124.50117.00121.00121.0013,510
11 Jan 2024120.00120.00119.00120.00120.004,245
10 Jan 2024120.00121.00119.00119.50119.50761
09 Jan 2024117.00120.00117.00120.00120.002,013
08 Jan 2024117.50119.00117.00119.00119.00762
05 Jan 2024120.00120.00118.00118.50118.502,458
04 Jan 2024117.50120.00117.50120.00120.001,681
03 Jan 2024119.50120.00119.00119.00119.002,077
02 Jan 2024124.00124.00118.00119.50119.506,268
29 Dec 2023125.00125.00121.00123.50123.502,072
28 Dec 2023121.00122.00116.50119.00119.004,378
27 Dec 2023120.00121.00117.00120.50120.503,601
22 Dec 2023124.00124.00122.00122.00122.001,697
21 Dec 2023119.50124.00119.50124.00124.004,691
20 Dec 2023123.00124.50123.00123.50123.505,633
19 Dec 2023122.00123.00122.00123.00123.001,440
18 Dec 2023125.00125.00122.00123.00123.00552
15 Dec 2023124.50126.00121.50122.00122.004,308
14 Dec 2023124.00125.50124.00124.00124.002,789
13 Dec 2023123.00125.00123.00124.00124.003,699
12 Dec 2023122.00123.00122.00122.50122.507,216
11 Dec 2023118.00123.50118.00122.00122.0031,607
08 Dec 2023114.00114.00112.00114.00114.00532
07 Dec 2023113.00113.00111.50111.50111.50600
06 Dec 2023113.00113.50113.00113.50113.50743
05 Dec 2023116.00116.00113.00113.50113.501,820
04 Dec 2023115.00115.00114.00114.00114.001,913
01 Dec 2023115.00116.00115.00115.00115.001,247
30 Nov 2023113.50115.00113.00115.00115.003,025
29 Nov 2023114.00115.00114.00115.00115.0019,927
28 Nov 2023113.00114.00113.00113.00113.00870
27 Nov 2023111.50111.50111.00111.00111.00331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...