MT Højgaard Holding A/S (CPH:MTHH)
Denmark
· Delayed Price · Currency is DKK 414.00
+0.50 (0.12%)
At close: Mar 6, 2026
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 413.50 | 415.50 | 408.50 | 414.00 | 414.00 | 0.12% | 10,221 |
| Mar 5, 2026 | 407.50 | 418.50 | 406.00 | 413.50 | 413.50 | 1.47% | 5,052 |
| Mar 4, 2026 | 396.50 | 414.00 | 394.00 | 407.50 | 407.50 | 2.39% | 20,069 |
| Mar 3, 2026 | 405.00 | 405.50 | 392.50 | 398.00 | 398.00 | -2.93% | 16,288 |
| Mar 2, 2026 | 409.50 | 414.00 | 400.50 | 410.00 | 410.00 | -2.15% | 11,867 |
| Feb 27, 2026 | 436.50 | 445.00 | 419.00 | 419.00 | 419.00 | -3.79% | 9,876 |
| Feb 26, 2026 | 437.00 | 440.00 | 434.00 | 435.50 | 435.50 | 0.58% | 5,628 |
| Feb 25, 2026 | 424.50 | 439.50 | 423.50 | 433.00 | 433.00 | 2.00% | 9,600 |
| Feb 24, 2026 | 429.00 | 430.00 | 417.50 | 424.50 | 424.50 | -1.96% | 17,576 |
| Feb 23, 2026 | 463.50 | 471.50 | 427.50 | 433.00 | 433.00 | -6.48% | 26,999 |
| Feb 20, 2026 | 501.00 | 515.00 | 460.00 | 463.00 | 463.00 | -9.04% | 35,103 |
| Feb 19, 2026 | 517.00 | 518.00 | 509.00 | 509.00 | 509.00 | -1.36% | 3,442 |
| Feb 18, 2026 | 504.00 | 519.00 | 501.00 | 516.00 | 516.00 | 2.18% | 3,719 |
| Feb 17, 2026 | 518.00 | 518.00 | 502.00 | 505.00 | 505.00 | -2.88% | 3,988 |
| Feb 16, 2026 | 507.00 | 520.00 | 506.00 | 520.00 | 520.00 | 2.16% | 3,607 |
| Feb 13, 2026 | 508.00 | 512.00 | 500.00 | 509.00 | 509.00 | 0.20% | 4,074 |
| Feb 12, 2026 | 521.00 | 521.00 | 506.00 | 508.00 | 508.00 | -1.74% | 4,687 |
| Feb 11, 2026 | 537.00 | 537.00 | 516.00 | 517.00 | 517.00 | -3.72% | 4,254 |
| Feb 10, 2026 | 543.00 | 543.00 | 531.00 | 537.00 | 537.00 | -1.47% | 3,627 |
| Feb 9, 2026 | 543.00 | 545.00 | 535.00 | 545.00 | 545.00 | 0.55% | 2,900 |
| Feb 6, 2026 | 522.00 | 542.00 | 517.00 | 542.00 | 542.00 | 4.63% | 3,080 |
| Feb 5, 2026 | 526.00 | 527.00 | 515.00 | 518.00 | 518.00 | -1.33% | 3,494 |
| Feb 4, 2026 | 532.00 | 538.00 | 525.00 | 525.00 | 525.00 | -2.42% | 5,288 |
| Feb 3, 2026 | 545.00 | 546.00 | 536.00 | 538.00 | 538.00 | -0.37% | 1,650 |
| Feb 2, 2026 | 552.00 | 552.00 | 537.00 | 540.00 | 540.00 | -2.00% | 3,188 |
| Jan 30, 2026 | 541.00 | 553.00 | 541.00 | 551.00 | 551.00 | 2.80% | 5,629 |
| Jan 29, 2026 | 550.00 | 559.00 | 536.00 | 536.00 | 536.00 | -1.83% | 6,167 |
| Jan 28, 2026 | 535.00 | 550.00 | 522.00 | 546.00 | 546.00 | 2.82% | 8,238 |
| Jan 27, 2026 | 540.00 | 540.00 | 530.00 | 531.00 | 531.00 | -1.67% | 1,624 |
| Jan 26, 2026 | 544.00 | 551.00 | 530.00 | 540.00 | 540.00 | -0.55% | 4,669 |
| Jan 23, 2026 | 528.00 | 558.00 | 528.00 | 543.00 | 543.00 | 3.43% | 26,556 |
| Jan 22, 2026 | 508.00 | 527.00 | 508.00 | 525.00 | 525.00 | 4.17% | 6,126 |
| Jan 21, 2026 | 508.00 | 512.00 | 493.50 | 504.00 | 504.00 | -0.59% | 8,603 |
| Jan 20, 2026 | 513.00 | 514.00 | 502.00 | 507.00 | 507.00 | -2.87% | 5,444 |
| Jan 19, 2026 | 524.00 | 529.00 | 509.00 | 522.00 | 522.00 | -2.25% | 4,502 |
| Jan 16, 2026 | 519.00 | 543.00 | 519.00 | 534.00 | 534.00 | 3.29% | 8,221 |
| Jan 15, 2026 | 519.00 | 519.00 | 510.00 | 517.00 | 517.00 | 0.19% | 2,164 |
| Jan 14, 2026 | 510.00 | 519.00 | 499.00 | 516.00 | 516.00 | 0.39% | 2,945 |
| Jan 13, 2026 | 516.00 | 523.00 | 510.00 | 514.00 | 514.00 | -0.19% | 2,628 |
| Jan 12, 2026 | 523.00 | 524.00 | 507.00 | 515.00 | 515.00 | -1.90% | 5,017 |
| Jan 9, 2026 | 539.00 | 544.00 | 525.00 | 525.00 | 525.00 | -2.60% | 6,566 |
| Jan 8, 2026 | 550.00 | 550.00 | 534.00 | 539.00 | 539.00 | -0.19% | 3,747 |
| Jan 7, 2026 | 515.00 | 544.00 | 514.00 | 540.00 | 540.00 | 4.85% | 10,910 |
| Jan 6, 2026 | 514.00 | 520.00 | 504.00 | 515.00 | 515.00 | 0.19% | 7,888 |
| Jan 5, 2026 | 525.00 | 533.00 | 510.00 | 514.00 | 514.00 | -1.72% | 9,737 |
| Jan 2, 2026 | 525.00 | 534.00 | 512.00 | 523.00 | 523.00 | 0.58% | 4,018 |
| 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 |
| Oct 16, 2025 | 454.00 | 455.00 | 446.50 | 452.00 | 452.00 | -0.55% | 6,011 |
| Oct 15, 2025 | 458.50 | 462.00 | 452.50 | 454.50 | 454.50 | - | 3,556 |
| 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 |