MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 393.00
-12.00 (-2.96%)
Sep 5, 2025, 4:59 PM CET
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 406.00 | 412.00 | 399.50 | 399.50 | 399.50 | -2.44% | 2,014 |
| Aug 5, 2025 | 406.50 | 412.00 | 405.50 | 409.50 | 409.50 | 0.74% | 3,098 |
| Aug 4, 2025 | 401.00 | 410.00 | 400.00 | 406.50 | 406.50 | 0.62% | 4,207 |
| Aug 1, 2025 | 414.50 | 414.50 | 401.00 | 404.00 | 404.00 | -2.06% | 5,026 |
| Jul 31, 2025 | 401.00 | 419.00 | 401.00 | 412.50 | 412.50 | 2.87% | 5,707 |
| Jul 30, 2025 | 400.00 | 409.00 | 400.00 | 401.00 | 401.00 | -0.87% | 5,929 |
| Jul 29, 2025 | 409.00 | 413.50 | 400.50 | 404.50 | 404.50 | -0.25% | 7,919 |
| Jul 28, 2025 | 437.00 | 437.00 | 404.00 | 405.50 | 405.50 | -6.35% | 12,579 |
| Jul 25, 2025 | 408.50 | 433.50 | 406.00 | 433.00 | 433.00 | 6.39% | 19,482 |
| Jul 24, 2025 | 403.50 | 408.00 | 401.00 | 407.00 | 407.00 | 1.75% | 25,922 |
| Jul 23, 2025 | 402.00 | 406.00 | 393.00 | 400.00 | 400.00 | -0.50% | 11,954 |
| Jul 22, 2025 | 407.00 | 407.00 | 398.50 | 402.00 | 402.00 | -0.50% | 2,314 |
| Jul 21, 2025 | 411.50 | 418.50 | 404.00 | 404.00 | 404.00 | -1.82% | 5,043 |
| Jul 18, 2025 | 400.00 | 412.00 | 400.00 | 411.50 | 411.50 | 2.36% | 13,048 |
| Jul 17, 2025 | 398.00 | 416.00 | 391.50 | 402.00 | 402.00 | 1.01% | 8,567 |
| Jul 16, 2025 | 391.00 | 399.50 | 383.50 | 398.00 | 398.00 | 2.84% | 7,358 |
| Jul 15, 2025 | 390.50 | 395.00 | 386.50 | 387.00 | 387.00 | -0.13% | 6,347 |
| Jul 14, 2025 | 374.50 | 393.50 | 371.00 | 387.50 | 387.50 | 3.33% | 9,401 |
| Jul 11, 2025 | 374.00 | 375.00 | 370.50 | 375.00 | 375.00 | 0.40% | 12,752 |
| Jul 10, 2025 | 370.00 | 374.50 | 367.50 | 373.50 | 373.50 | 3.46% | 10,747 |
| Jul 9, 2025 | 368.00 | 371.50 | 360.00 | 361.00 | 361.00 | -1.77% | 5,879 |
| Jul 8, 2025 | 367.00 | 372.50 | 366.00 | 367.50 | 367.50 | 1.24% | 4,409 |
| Jul 7, 2025 | 358.50 | 367.50 | 357.50 | 363.00 | 363.00 | 1.11% | 2,835 |
| Jul 4, 2025 | 357.00 | 361.50 | 351.00 | 359.00 | 359.00 | 1.41% | 3,968 |
| Jul 3, 2025 | 357.00 | 359.00 | 351.00 | 354.00 | 354.00 | 1.43% | 2,279 |
| Jul 2, 2025 | 356.00 | 356.00 | 348.00 | 349.00 | 349.00 | -1.97% | 2,756 |
| Jul 1, 2025 | 357.00 | 359.00 | 347.00 | 356.00 | 356.00 | -0.28% | 4,279 |
| Jun 30, 2025 | 358.50 | 363.00 | 355.00 | 357.00 | 357.00 | 1.13% | 6,477 |
| Jun 27, 2025 | 348.50 | 358.00 | 348.50 | 353.00 | 353.00 | 1.29% | 2,664 |