MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 454.50
+3.50 (0.77%)
Oct 15, 2025, 4:59 PM CET
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 458.50 | 462.00 | 452.50 | 458.50 | 458.50 | 0.88% | 2,210 |
| Oct 14, 2025 | 463.00 | 463.00 | 448.00 | 454.50 | 454.50 | -1.84% | 5,430 |
| Oct 13, 2025 | 472.00 | 472.00 | 456.50 | 463.00 | 463.00 | -1.91% | 4,213 |
| Oct 10, 2025 | 474.00 | 475.00 | 467.00 | 472.00 | 472.00 | - | 5,915 |
| Oct 9, 2025 | 474.50 | 475.00 | 469.00 | 472.00 | 472.00 | -0.32% | 8,334 |
| Oct 8, 2025 | 472.00 | 475.00 | 468.00 | 473.50 | 473.50 | 0.21% | 5,535 |
| Oct 7, 2025 | 470.00 | 475.00 | 470.00 | 472.50 | 472.50 | 0.43% | 13,836 |
| Oct 6, 2025 | 467.50 | 474.50 | 465.00 | 470.50 | 470.50 | 1.40% | 5,533 |
| Oct 3, 2025 | 447.50 | 470.00 | 447.50 | 464.00 | 464.00 | 3.11% | 6,934 |
| Oct 2, 2025 | 446.50 | 454.00 | 439.50 | 450.00 | 450.00 | - | 4,889 |
| Oct 1, 2025 | 455.50 | 463.50 | 450.00 | 450.00 | 450.00 | -0.77% | 3,471 |
| Sep 30, 2025 | 467.50 | 467.50 | 445.00 | 453.50 | 453.50 | -2.16% | 7,130 |
| Sep 29, 2025 | 460.00 | 465.00 | 454.00 | 463.50 | 463.50 | 0.76% | 3,505 |
| Sep 26, 2025 | 461.50 | 472.00 | 453.00 | 460.00 | 460.00 | 0.11% | 5,459 |
| Sep 25, 2025 | 455.00 | 462.00 | 450.50 | 459.50 | 459.50 | 1.21% | 5,219 |
| Sep 24, 2025 | 442.00 | 457.00 | 438.50 | 454.00 | 454.00 | 3.53% | 21,293 |
| Sep 23, 2025 | 445.50 | 445.50 | 427.00 | 438.50 | 438.50 | -1.46% | 6,330 |
| Sep 22, 2025 | 434.50 | 446.50 | 428.00 | 445.00 | 445.00 | 4.22% | 17,514 |
| Sep 19, 2025 | 427.00 | 427.50 | 420.00 | 427.00 | 427.00 | 0.59% | 4,871 |
| Sep 18, 2025 | 423.00 | 427.00 | 420.50 | 424.50 | 424.50 | 1.19% | 6,203 |
| Sep 17, 2025 | 415.50 | 422.50 | 415.50 | 419.50 | 419.50 | 1.21% | 3,952 |
| Sep 16, 2025 | 408.50 | 415.50 | 405.00 | 414.50 | 414.50 | 1.97% | 4,022 |
| Sep 15, 2025 | 409.50 | 418.00 | 403.00 | 406.50 | 406.50 | -1.57% | 8,106 |
| Sep 12, 2025 | 412.50 | 418.00 | 410.00 | 413.00 | 413.00 | 1.10% | 5,321 |
| Sep 11, 2025 | 410.50 | 414.00 | 406.00 | 408.50 | 408.50 | -0.49% | 18,036 |
| Sep 10, 2025 | 396.50 | 412.00 | 396.50 | 410.50 | 410.50 | 3.53% | 7,656 |
| Sep 9, 2025 | 387.50 | 399.50 | 383.00 | 396.50 | 396.50 | 1.67% | 9,026 |
| Sep 8, 2025 | 394.00 | 398.00 | 389.00 | 390.00 | 390.00 | -0.76% | 2,500 |
| Sep 5, 2025 | 406.00 | 414.50 | 389.50 | 393.00 | 393.00 | -2.96% | 4,907 |
| Sep 4, 2025 | 398.00 | 405.00 | 396.50 | 405.00 | 405.00 | 1.76% | 3,824 |
| Sep 3, 2025 | 398.50 | 400.00 | 391.50 | 398.00 | 398.00 | 0.76% | 2,811 |
| Sep 2, 2025 | 395.00 | 401.00 | 393.50 | 395.00 | 395.00 | 0.51% | 4,844 |
| Sep 1, 2025 | 400.00 | 407.00 | 392.50 | 393.00 | 393.00 | -2.48% | 5,180 |
| Aug 29, 2025 | 404.00 | 418.50 | 402.50 | 403.00 | 403.00 | -0.49% | 7,099 |
| Aug 28, 2025 | 402.00 | 413.50 | 402.00 | 405.00 | 405.00 | 1.25% | 5,995 |
| Aug 27, 2025 | 402.00 | 409.00 | 397.50 | 400.00 | 400.00 | -0.25% | 4,508 |
| Aug 26, 2025 | 388.00 | 406.50 | 385.00 | 401.00 | 401.00 | 4.16% | 59,493 |
| Aug 25, 2025 | 369.00 | 388.00 | 369.00 | 385.00 | 385.00 | 4.34% | 5,879 |
| Aug 22, 2025 | 368.00 | 374.00 | 365.50 | 369.00 | 369.00 | -0.67% | 5,316 |
| Aug 21, 2025 | 375.00 | 379.00 | 368.00 | 371.50 | 371.50 | -1.33% | 6,859 |
| Aug 20, 2025 | 378.00 | 387.50 | 366.50 | 376.50 | 376.50 | -0.40% | 5,851 |
| Aug 19, 2025 | 392.00 | 392.00 | 356.50 | 378.00 | 378.00 | -3.82% | 22,226 |
| Aug 18, 2025 | 399.50 | 405.00 | 389.50 | 393.00 | 393.00 | -1.01% | 7,440 |
| Aug 15, 2025 | 400.00 | 409.00 | 397.00 | 397.00 | 397.00 | -0.50% | 1,973 |
| Aug 14, 2025 | 404.50 | 409.50 | 399.00 | 399.00 | 399.00 | -1.36% | 1,822 |
| Aug 13, 2025 | 410.00 | 411.50 | 402.50 | 404.50 | 404.50 | -1.34% | 3,269 |
| Aug 12, 2025 | 396.50 | 413.00 | 396.50 | 410.00 | 410.00 | 2.63% | 8,223 |
| Aug 11, 2025 | 405.00 | 405.00 | 390.00 | 399.50 | 399.50 | -0.75% | 5,931 |
| Aug 8, 2025 | 413.50 | 415.00 | 400.50 | 402.50 | 402.50 | -1.59% | 3,007 |
| Aug 7, 2025 | 399.00 | 411.00 | 398.00 | 409.00 | 409.00 | 2.38% | 3,815 |