MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 520.00
+7.00 (1.36%)
Dec 30, 2025, 4:59 PM CET
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 513.00 | 530.00 | 513.00 | 520.00 | 520.00 | 1.36% | 7,313 |
| Dec 29, 2025 | 512.00 | 517.00 | 504.00 | 513.00 | 513.00 | 0.59% | 6,133 |
| Dec 23, 2025 | 503.00 | 513.00 | 503.00 | 510.00 | 510.00 | 1.39% | 7,381 |
| Dec 22, 2025 | 479.50 | 510.00 | 479.00 | 503.00 | 503.00 | 1.31% | 16,232 |
| Dec 19, 2025 | 477.00 | 500.00 | 477.00 | 496.50 | 496.50 | 4.53% | 10,726 |
| Dec 18, 2025 | 469.00 | 480.50 | 468.00 | 475.00 | 475.00 | 1.50% | 15,852 |
| Dec 17, 2025 | 439.50 | 469.50 | 439.50 | 468.00 | 468.00 | 6.48% | 9,883 |
| Dec 16, 2025 | 439.00 | 446.00 | 433.00 | 439.50 | 439.50 | -0.11% | 4,264 |
| Dec 15, 2025 | 442.50 | 442.50 | 435.00 | 440.00 | 440.00 | -0.56% | 3,156 |
| Dec 12, 2025 | 438.50 | 449.00 | 438.50 | 442.50 | 442.50 | 0.91% | 3,702 |
| Dec 11, 2025 | 443.00 | 445.50 | 438.00 | 438.50 | 438.50 | -0.68% | 1,932 |
| Dec 10, 2025 | 439.50 | 447.00 | 433.50 | 441.50 | 441.50 | 0.34% | 5,105 |
| Dec 9, 2025 | 466.50 | 472.50 | 434.50 | 440.00 | 440.00 | -5.78% | 8,222 |
| Dec 8, 2025 | 444.50 | 470.00 | 439.50 | 467.00 | 467.00 | 8.23% | 19,508 |
| Dec 5, 2025 | 434.00 | 440.00 | 430.00 | 431.50 | 431.50 | -0.35% | 5,028 |
| Dec 4, 2025 | 435.00 | 437.50 | 430.00 | 433.00 | 433.00 | -0.46% | 5,491 |
| Dec 3, 2025 | 424.00 | 444.00 | 424.00 | 435.00 | 435.00 | 4.82% | 13,001 |
| Dec 2, 2025 | 421.50 | 430.00 | 413.00 | 415.00 | 415.00 | -2.12% | 4,350 |
| Dec 1, 2025 | 412.50 | 427.00 | 412.50 | 424.00 | 424.00 | 3.92% | 8,048 |
| Nov 28, 2025 | 432.50 | 436.00 | 408.00 | 408.00 | 408.00 | -5.88% | 20,657 |
| Nov 27, 2025 | 428.50 | 437.50 | 422.00 | 433.50 | 433.50 | 1.17% | 5,935 |
| Nov 26, 2025 | 420.00 | 431.50 | 420.00 | 428.50 | 428.50 | 1.30% | 3,215 |
| Nov 25, 2025 | 426.00 | 427.50 | 417.00 | 423.00 | 423.00 | -2.76% | 5,380 |
| Nov 24, 2025 | 436.00 | 440.00 | 428.50 | 435.00 | 435.00 | -0.23% | 2,741 |
| Nov 21, 2025 | 447.50 | 447.50 | 431.00 | 436.00 | 436.00 | -2.90% | 3,674 |
| Nov 20, 2025 | 460.00 | 466.50 | 440.50 | 449.00 | 449.00 | -2.92% | 48,506 |
| Nov 19, 2025 | 465.50 | 470.50 | 460.00 | 462.50 | 462.50 | -1.39% | 2,667 |
| Nov 18, 2025 | 469.00 | 473.00 | 465.00 | 469.00 | 469.00 | 0.21% | 6,591 |
| Nov 17, 2025 | 465.00 | 473.00 | 460.50 | 468.00 | 468.00 | 0.65% | 6,163 |
| Nov 14, 2025 | 432.00 | 467.00 | 424.00 | 465.00 | 465.00 | 7.64% | 13,140 |
| Nov 13, 2025 | 436.00 | 443.00 | 432.00 | 432.00 | 432.00 | -0.92% | 2,013 |
| Nov 12, 2025 | 432.00 | 446.00 | 422.50 | 436.00 | 436.00 | 1.87% | 12,808 |
| Nov 11, 2025 | 435.50 | 440.50 | 425.00 | 428.00 | 428.00 | -0.93% | 3,082 |
| Nov 10, 2025 | 421.00 | 444.00 | 421.00 | 432.00 | 432.00 | 2.61% | 5,790 |
| Nov 7, 2025 | 417.50 | 428.50 | 417.50 | 421.00 | 421.00 | -0.12% | 2,876 |
| Nov 6, 2025 | 429.50 | 435.00 | 418.50 | 421.50 | 421.50 | -1.86% | 3,065 |
| Nov 5, 2025 | 427.00 | 431.00 | 416.00 | 429.50 | 429.50 | -0.35% | 4,701 |
| Nov 4, 2025 | 431.00 | 437.50 | 424.00 | 431.00 | 431.00 | -0.92% | 3,589 |
| Nov 3, 2025 | 426.50 | 442.00 | 425.00 | 435.00 | 435.00 | 2.35% | 6,754 |
| Oct 31, 2025 | 424.00 | 431.00 | 415.50 | 425.00 | 425.00 | 1.07% | 10,588 |
| Oct 30, 2025 | 418.50 | 427.50 | 414.50 | 420.50 | 420.50 | -0.36% | 3,954 |
| Oct 29, 2025 | 433.50 | 433.50 | 407.00 | 422.00 | 422.00 | -3.54% | 22,623 |
| Oct 28, 2025 | 442.50 | 445.00 | 430.50 | 437.50 | 437.50 | -1.69% | 12,370 |
| Oct 27, 2025 | 472.00 | 472.00 | 442.00 | 445.00 | 445.00 | -5.72% | 7,157 |
| Oct 24, 2025 | 465.50 | 473.00 | 465.50 | 472.00 | 472.00 | 1.83% | 5,440 |
| Oct 23, 2025 | 452.00 | 467.50 | 452.00 | 463.50 | 463.50 | 2.43% | 3,884 |
| Oct 22, 2025 | 450.00 | 460.50 | 448.00 | 452.50 | 452.50 | 0.11% | 3,342 |
| Oct 21, 2025 | 468.50 | 470.00 | 446.50 | 452.00 | 452.00 | -3.00% | 3,164 |
| Oct 20, 2025 | 458.50 | 469.00 | 453.50 | 466.00 | 466.00 | 2.42% | 5,362 |
| Oct 17, 2025 | 448.00 | 455.50 | 438.00 | 455.00 | 455.00 | 0.66% | 6,636 |