Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.586 | 301 |
| 2024-07-11 | 3.560 | 3.620 | 3.400 | 3.400 | 3.387 | 8,881 |
| 2024-07-10 | 3.560 | 3.560 | 3.500 | 3.500 | 3.486 | 3,717 |
| 2024-07-08 | 3.500 | 3.600 | 3.500 | 3.600 | 3.586 | 1,223 |
| 2024-07-05 | 3.240 | 3.500 | 3.240 | 3.500 | 3.486 | 6,707 |
| 2024-07-04 | 3.420 | 3.440 | 3.320 | 3.440 | 3.427 | 1,123 |
| 2024-07-02 | 3.420 | 3.440 | 3.420 | 3.440 | 3.427 | 1,578 |
| 2024-07-01 | 3.300 | 3.360 | 3.260 | 3.360 | 3.347 | 7,600 |
| 2024-06-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.347 | 502 |
| 2024-06-25 | 3.380 | 3.400 | 3.380 | 3.380 | 3.367 | 6,957 |
| 2024-06-24 | 3.380 | 3.460 | 3.380 | 3.400 | 3.387 | 1,205 |
| 2024-06-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.466 | 201 |
| 2024-06-20 | 3.480 | 3.480 | 3.480 | 3.480 | 3.466 | 3 |
| 2024-06-17 | 3.380 | 3.460 | 3.380 | 3.460 | 3.446 | 6,123 |
| 2024-06-14 | 3.420 | 3.460 | 3.360 | 3.380 | 3.367 | 6,828 |
| 2024-06-13 | 3.380 | 3.500 | 3.360 | 3.360 | 3.347 | 2,789 |
| 2024-06-12 | 3.400 | 3.500 | 3.400 | 3.500 | 3.486 | 13,354 |
| 2024-06-11 | 3.420 | 3.540 | 3.420 | 3.420 | 3.407 | 2,856 |
| 2024-06-10 | 3.460 | 3.480 | 3.400 | 3.480 | 3.466 | 15,652 |
| 2024-06-07 | 3.440 | 3.500 | 3.440 | 3.500 | 3.486 | 19,237 |
| 2024-06-06 | 3.520 | 3.600 | 3.480 | 3.500 | 3.486 | 70,029 |
| 2024-06-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.506 | 29 |
| 2024-06-03 | 3.560 | 3.660 | 3.520 | 3.660 | 3.646 | 15,335 |
| 2024-05-31 | 3.500 | 3.680 | 3.480 | 3.680 | 3.666 | 4,289 |
| 2024-05-30 | 3.700 | 3.700 | 3.600 | 3.600 | 3.586 | 171 |
| 2024-05-29 | 3.520 | 3.680 | 3.480 | 3.500 | 3.486 | 3,024 |
| 2024-05-28 | 3.600 | 3.600 | 3.560 | 3.560 | 3.546 | 11,904 |
| 2024-05-27 | 3.580 | 3.720 | 3.520 | 3.720 | 3.705 | 24,471 |
| 2024-05-24 | 3.780 | 3.780 | 3.600 | 3.780 | 3.765 | 1,757 |
| 2024-05-23 | 3.700 | 3.780 | 3.440 | 3.780 | 3.765 | 1,222 |
| 2024-05-22 | 3.800 | 3.800 | 3.600 | 3.640 | 3.626 | 7,760 |
| 2024-05-21 | 3.700 | 3.700 | 3.580 | 3.580 | 3.566 | 1,104 |
| 2024-05-17 | 3.600 | 3.720 | 3.600 | 3.600 | 3.586 | 29,415 |
| 2024-05-16 | 3.600 | 3.760 | 3.600 | 3.760 | 3.745 | 3,383 |
| 2024-05-15 | 3.620 | 3.700 | 3.600 | 3.700 | 3.686 | 3,408 |
| 2024-05-14 | 3.600 | 3.800 | 3.500 | 3.800 | 3.785 | 5,964 |
| 2024-05-13 | 3.700 | 3.720 | 3.520 | 3.520 | 3.506 | 10,308 |
| 2024-05-08 | 3.760 | 3.760 | 3.740 | 3.760 | 3.745 | 5,220 |
| 2024-05-07 | 3.740 | 3.800 | 3.560 | 3.740 | 3.725 | 11,961 |
| 2024-05-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.705 | 970 |
| 2024-05-03 | 3.420 | 3.720 | 3.420 | 3.720 | 3.705 | 1,104 |
| 2024-05-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.725 | 1,004 |
| 2024-04-30 | 3.600 | 3.740 | 3.600 | 3.740 | 3.725 | 2,811 |
| 2024-04-29 | 3.700 | 3.740 | 3.480 | 3.740 | 3.725 | 6,024 |
| 2024-04-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.725 | 21 |
| 2024-04-25 | 3.500 | 3.740 | 3.500 | 3.560 | 3.546 | 7,580 |
| 2024-04-23 | 3.700 | 3.740 | 3.700 | 3.700 | 3.686 | 2,209 |
| 2024-04-22 | 3.700 | 3.700 | 3.400 | 3.700 | 3.686 | 3,435 |
| 2024-04-19 | 3.720 | 3.720 | 3.700 | 3.700 | 3.686 | 1,636 |
| 2024-04-17 | 3.420 | 3.720 | 3.400 | 3.720 | 3.705 | 646 |
| 2024-04-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.705 | 135 |
| 2024-04-15 | 3.720 | 3.740 | 3.720 | 3.720 | 3.705 | 4,327 |
| 2024-04-12 | 3.740 | 3.740 | 3.600 | 3.740 | 3.725 | 2,641 |
| 2024-04-11 | 3.420 | 3.740 | 3.420 | 3.740 | 3.725 | 2,113 |
| 2024-04-10 | 3.500 | 3.720 | 3.500 | 3.720 | 3.705 | 4,545 |
| 2024-04-09 | 3.460 | 3.720 | 3.460 | 3.720 | 3.705 | 6,124 |
| 2024-04-08 | 3.720 | 3.740 | 3.720 | 3.740 | 3.725 | 602 |
| 2024-04-05 | 3.680 | 3.740 | 3.640 | 3.740 | 3.725 | 4,079 |
| 2024-04-04 | 3.640 | 3.680 | 3.640 | 3.680 | 3.666 | 11,495 |
| 2024-04-03 | 3.260 | 3.660 | 3.140 | 3.600 | 3.586 | 20,685 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.