MT Højgaard Holding A/S (CPH:MTHH)
Denmark
· Delayed Price · Currency is DKK 338.00
-9.50 (-2.73%)
Apr 28, 2026, 4:59 PM CET
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 347.50 | 353.00 | 338.00 | 338.00 | 338.00 | -2.73% | 13,429 |
| Apr 27, 2026 | 352.00 | 354.50 | 347.50 | 347.50 | 347.50 | -1.42% | 2,292 |
| Apr 24, 2026 | 366.50 | 366.50 | 348.00 | 352.50 | 352.50 | -0.28% | 5,442 |
| Apr 23, 2026 | 357.50 | 359.00 | 352.00 | 353.50 | 353.50 | -1.53% | 4,091 |
| Apr 22, 2026 | 380.00 | 380.00 | 358.00 | 359.00 | 359.00 | -4.39% | 8,024 |
| Apr 21, 2026 | 374.50 | 393.50 | 374.50 | 375.50 | 375.50 | 0.40% | 5,479 |
| Apr 20, 2026 | 384.50 | 384.50 | 372.00 | 374.00 | 374.00 | -1.84% | 2,674 |
| Apr 17, 2026 | 372.00 | 384.00 | 368.00 | 381.00 | 381.00 | 2.28% | 23,799 |
| Apr 16, 2026 | 373.50 | 378.00 | 365.00 | 372.50 | 372.50 | -0.27% | 6,811 |
| Apr 15, 2026 | 385.00 | 386.00 | 371.50 | 373.50 | 373.50 | -2.35% | 4,693 |
| Apr 14, 2026 | 371.50 | 386.00 | 371.00 | 382.50 | 382.50 | 2.96% | 7,922 |
| Apr 13, 2026 | 380.00 | 380.00 | 366.00 | 371.50 | 371.50 | -2.24% | 4,401 |
| Apr 10, 2026 | 377.00 | 383.00 | 369.50 | 380.00 | 380.00 | 1.06% | 8,371 |
| Apr 9, 2026 | 384.00 | 384.00 | 375.00 | 376.00 | 376.00 | -2.84% | 8,641 |
| Apr 8, 2026 | 356.50 | 392.50 | 356.50 | 387.00 | 387.00 | 11.21% | 13,860 |
| Apr 7, 2026 | 355.00 | 357.00 | 348.00 | 348.00 | 348.00 | -2.52% | 6,616 |
| Apr 1, 2026 | 361.00 | 372.00 | 356.50 | 357.00 | 357.00 | 0.99% | 6,042 |
| Mar 31, 2026 | 344.50 | 357.50 | 344.50 | 353.50 | 353.50 | 2.61% | 6,818 |
| Mar 30, 2026 | 345.00 | 353.50 | 342.00 | 344.50 | 344.50 | -1.15% | 3,697 |
| Mar 27, 2026 | 361.00 | 361.00 | 347.00 | 348.50 | 348.50 | -3.46% | 4,005 |
| Mar 26, 2026 | 366.00 | 372.00 | 357.00 | 361.00 | 361.00 | -2.96% | 3,763 |
| Mar 25, 2026 | 367.00 | 378.50 | 367.00 | 372.00 | 372.00 | 2.06% | 6,439 |
| Mar 24, 2026 | 364.00 | 370.00 | 358.50 | 364.50 | 364.50 | -0.27% | 5,196 |
| Mar 23, 2026 | 353.00 | 372.50 | 349.00 | 365.50 | 365.50 | -1.75% | 13,770 |
| Mar 20, 2026 | 385.00 | 385.00 | 365.00 | 372.00 | 362.00 | 0.40% | 12,700 |
| Mar 19, 2026 | 388.00 | 388.00 | 368.50 | 370.50 | 360.54 | -4.51% | 11,526 |
| Mar 18, 2026 | 377.00 | 388.50 | 376.00 | 388.00 | 377.57 | 2.92% | 7,189 |
| Mar 17, 2026 | 381.00 | 384.00 | 376.50 | 377.00 | 366.87 | -1.44% | 6,245 |
| Mar 16, 2026 | 388.00 | 388.00 | 374.50 | 382.50 | 372.22 | -1.42% | 6,318 |
| Mar 13, 2026 | 397.00 | 397.00 | 383.00 | 388.00 | 377.57 | -2.27% | 11,580 |
| Mar 12, 2026 | 409.50 | 409.50 | 394.00 | 397.00 | 386.33 | -1.85% | 17,910 |
| Mar 11, 2026 | 405.00 | 412.00 | 400.50 | 404.50 | 393.63 | -0.12% | 5,695 |
| Mar 10, 2026 | 394.00 | 417.00 | 394.00 | 405.00 | 394.11 | 3.85% | 9,217 |
| Mar 9, 2026 | 413.50 | 413.50 | 389.00 | 390.00 | 379.52 | -5.80% | 8,837 |
| Mar 6, 2026 | 413.50 | 415.50 | 408.50 | 414.00 | 402.87 | 0.12% | 10,221 |
| Mar 5, 2026 | 407.50 | 418.50 | 406.00 | 413.50 | 402.38 | 1.47% | 5,052 |
| Mar 4, 2026 | 396.50 | 414.00 | 394.00 | 407.50 | 396.55 | 2.39% | 20,069 |
| Mar 3, 2026 | 405.00 | 405.50 | 392.50 | 398.00 | 387.30 | -2.93% | 16,288 |
| Mar 2, 2026 | 409.50 | 414.00 | 400.50 | 410.00 | 398.98 | -2.15% | 11,867 |
| Feb 27, 2026 | 436.50 | 445.00 | 419.00 | 419.00 | 407.74 | -3.79% | 9,876 |
| Feb 26, 2026 | 437.00 | 440.00 | 434.00 | 435.50 | 423.79 | 0.58% | 5,628 |
| Feb 25, 2026 | 424.50 | 439.50 | 423.50 | 433.00 | 421.36 | 2.00% | 9,600 |
| Feb 24, 2026 | 429.00 | 430.00 | 417.50 | 424.50 | 413.09 | -1.96% | 17,576 |
| Feb 23, 2026 | 463.50 | 471.50 | 427.50 | 433.00 | 421.36 | -6.48% | 26,999 |
| Feb 20, 2026 | 501.00 | 515.00 | 460.00 | 463.00 | 450.55 | -9.04% | 35,103 |
| Feb 19, 2026 | 517.00 | 518.00 | 509.00 | 509.00 | 495.32 | -1.36% | 3,442 |
| Feb 18, 2026 | 504.00 | 519.00 | 501.00 | 516.00 | 502.13 | 2.18% | 3,719 |
| Feb 17, 2026 | 518.00 | 518.00 | 502.00 | 505.00 | 491.42 | -2.88% | 3,988 |
| Feb 16, 2026 | 507.00 | 520.00 | 506.00 | 520.00 | 506.02 | 2.16% | 3,607 |
| Feb 13, 2026 | 508.00 | 512.00 | 500.00 | 509.00 | 495.32 | 0.20% | 4,074 |
| Feb 12, 2026 | 521.00 | 521.00 | 506.00 | 508.00 | 494.34 | -1.74% | 4,687 |
| Feb 11, 2026 | 537.00 | 537.00 | 516.00 | 517.00 | 503.10 | -3.72% | 4,254 |
| Feb 10, 2026 | 543.00 | 543.00 | 531.00 | 537.00 | 522.56 | -1.47% | 3,627 |
| Feb 9, 2026 | 543.00 | 545.00 | 535.00 | 545.00 | 530.35 | 0.55% | 2,900 |
| Feb 6, 2026 | 522.00 | 542.00 | 517.00 | 542.00 | 527.43 | 4.63% | 3,080 |
| Feb 5, 2026 | 526.00 | 527.00 | 515.00 | 518.00 | 504.08 | -1.33% | 3,494 |
| Feb 4, 2026 | 532.00 | 538.00 | 525.00 | 525.00 | 510.89 | -2.42% | 5,288 |
| Feb 3, 2026 | 545.00 | 546.00 | 536.00 | 538.00 | 523.54 | -0.37% | 1,650 |
| Feb 2, 2026 | 552.00 | 552.00 | 537.00 | 540.00 | 525.48 | -2.00% | 3,188 |
| Jan 30, 2026 | 541.00 | 553.00 | 541.00 | 551.00 | 536.19 | 2.80% | 5,629 |
| Jan 29, 2026 | 550.00 | 559.00 | 536.00 | 536.00 | 521.59 | -1.83% | 6,167 |
| Jan 28, 2026 | 535.00 | 550.00 | 522.00 | 546.00 | 531.32 | 2.82% | 8,238 |
| Jan 27, 2026 | 540.00 | 540.00 | 530.00 | 531.00 | 516.73 | -1.67% | 1,624 |
| Jan 26, 2026 | 544.00 | 551.00 | 530.00 | 540.00 | 525.48 | -0.55% | 4,669 |
| Jan 23, 2026 | 528.00 | 558.00 | 528.00 | 543.00 | 528.40 | 3.43% | 26,556 |
| Jan 22, 2026 | 508.00 | 527.00 | 508.00 | 525.00 | 510.89 | 4.17% | 6,126 |
| Jan 21, 2026 | 508.00 | 512.00 | 493.50 | 504.00 | 490.45 | -0.59% | 8,603 |
| Jan 20, 2026 | 513.00 | 514.00 | 502.00 | 507.00 | 493.37 | -2.87% | 5,444 |
| Jan 19, 2026 | 524.00 | 529.00 | 509.00 | 522.00 | 507.97 | -2.25% | 4,502 |
| Jan 16, 2026 | 519.00 | 543.00 | 519.00 | 534.00 | 519.65 | 3.29% | 8,221 |
| Jan 15, 2026 | 519.00 | 519.00 | 510.00 | 517.00 | 503.10 | 0.19% | 2,164 |
| Jan 14, 2026 | 510.00 | 519.00 | 499.00 | 516.00 | 502.13 | 0.39% | 2,945 |
| Jan 13, 2026 | 516.00 | 523.00 | 510.00 | 514.00 | 500.18 | -0.19% | 2,628 |
| Jan 12, 2026 | 523.00 | 524.00 | 507.00 | 515.00 | 501.16 | -1.90% | 5,017 |
| Jan 9, 2026 | 539.00 | 544.00 | 525.00 | 525.00 | 510.89 | -2.60% | 6,566 |
| Jan 8, 2026 | 550.00 | 550.00 | 534.00 | 539.00 | 524.51 | -0.19% | 3,747 |
| Jan 7, 2026 | 515.00 | 544.00 | 514.00 | 540.00 | 525.48 | 4.85% | 10,910 |
| Jan 6, 2026 | 514.00 | 520.00 | 504.00 | 515.00 | 501.16 | 0.19% | 7,888 |
| Jan 5, 2026 | 525.00 | 533.00 | 510.00 | 514.00 | 500.18 | -1.72% | 9,737 |
| Jan 2, 2026 | 525.00 | 534.00 | 512.00 | 523.00 | 508.94 | 0.58% | 4,018 |
| Dec 30, 2025 | 513.00 | 530.00 | 513.00 | 520.00 | 506.02 | 1.36% | 7,313 |
| Dec 29, 2025 | 512.00 | 517.00 | 504.00 | 513.00 | 499.21 | 0.59% | 6,133 |
| Dec 23, 2025 | 503.00 | 513.00 | 503.00 | 510.00 | 496.29 | 1.39% | 7,381 |
| Dec 22, 2025 | 479.50 | 510.00 | 479.00 | 503.00 | 489.48 | 1.31% | 16,232 |
| Dec 19, 2025 | 477.00 | 500.00 | 477.00 | 496.50 | 483.15 | 4.53% | 10,726 |
| Dec 18, 2025 | 469.00 | 480.50 | 468.00 | 475.00 | 462.23 | 1.50% | 15,852 |
| Dec 17, 2025 | 439.50 | 469.50 | 439.50 | 468.00 | 455.42 | 6.48% | 9,883 |
| Dec 16, 2025 | 439.00 | 446.00 | 433.00 | 439.50 | 427.69 | -0.11% | 4,264 |
| Dec 15, 2025 | 442.50 | 442.50 | 435.00 | 440.00 | 428.17 | -0.56% | 3,156 |
| Dec 12, 2025 | 438.50 | 449.00 | 438.50 | 442.50 | 430.60 | 0.91% | 3,702 |
| Dec 11, 2025 | 443.00 | 445.50 | 438.00 | 438.50 | 426.71 | -0.68% | 1,932 |
| Dec 10, 2025 | 439.50 | 447.00 | 433.50 | 441.50 | 429.63 | 0.34% | 5,105 |
| Dec 9, 2025 | 466.50 | 472.50 | 434.50 | 440.00 | 428.17 | -5.78% | 8,222 |
| Dec 8, 2025 | 444.50 | 470.00 | 439.50 | 467.00 | 454.45 | 8.23% | 19,508 |
| Dec 5, 2025 | 434.00 | 440.00 | 430.00 | 431.50 | 419.90 | -0.35% | 5,028 |
| Dec 4, 2025 | 435.00 | 437.50 | 430.00 | 433.00 | 421.36 | -0.46% | 5,491 |
| Dec 3, 2025 | 424.00 | 444.00 | 424.00 | 435.00 | 423.31 | 4.82% | 13,001 |
| Dec 2, 2025 | 421.50 | 430.00 | 413.00 | 415.00 | 403.84 | -2.12% | 4,350 |
| Dec 1, 2025 | 412.50 | 427.00 | 412.50 | 424.00 | 412.60 | 3.92% | 8,048 |
| Nov 28, 2025 | 432.50 | 436.00 | 408.00 | 408.00 | 397.03 | -5.88% | 20,657 |