MT Højgaard Holding A/S (CPH:MTHH)
Denmark
· Delayed Price · Currency is DKK 431.50
-1.50 (-0.35%)
At close: Dec 5, 2025
MT Højgaard Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |