Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 3.260 | 3.660 | 3.140 | 3.600 | 3.586 | 20,685 |
| 2024-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.387 | 236 |
| 2024-03-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.397 | 502 |
| 2024-03-26 | 3.550 | 3.550 | 3.360 | 3.450 | 3.437 | 2,764 |
| 2024-03-25 | 3.430 | 3.550 | 3.430 | 3.550 | 3.536 | 3,127 |
| 2024-03-22 | 3.300 | 3.480 | 3.270 | 3.480 | 3.466 | 2,210 |
| 2024-03-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.466 | 100 |
| 2024-03-20 | 3.270 | 3.460 | 3.270 | 3.300 | 3.287 | 19,681 |
| 2024-03-19 | 3.500 | 3.500 | 3.280 | 3.400 | 3.387 | 13,361 |
| 2024-03-15 | 3.290 | 3.420 | 3.260 | 3.420 | 3.407 | 7,961 |
| 2024-03-14 | 3.440 | 3.440 | 3.440 | 3.440 | 3.427 | 301 |
| 2024-03-13 | 3.260 | 3.450 | 3.260 | 3.450 | 3.437 | 375 |
| 2024-03-12 | 3.500 | 3.560 | 3.250 | 3.410 | 3.397 | 25,591 |
| 2024-03-11 | 3.340 | 3.520 | 3.340 | 3.500 | 3.486 | 2,711 |
| 2024-03-08 | 3.480 | 3.600 | 3.340 | 3.600 | 3.586 | 11,633 |
| 2024-03-07 | 3.650 | 3.650 | 3.640 | 3.640 | 3.626 | 1,104 |
| 2024-03-06 | 3.540 | 3.550 | 3.280 | 3.550 | 3.536 | 8,949 |
| 2024-03-05 | 3.510 | 3.550 | 3.320 | 3.550 | 3.536 | 4,317 |
| 2024-03-04 | 3.300 | 3.400 | 3.290 | 3.400 | 3.387 | 4,100 |
| 2024-03-01 | 3.450 | 3.550 | 3.300 | 3.450 | 3.437 | 11,289 |
| 2024-02-29 | 3.320 | 3.680 | 3.320 | 3.680 | 3.666 | 2,002 |
| 2024-02-28 | 3.280 | 3.500 | 3.280 | 3.500 | 3.486 | 602 |
| 2024-02-27 | 3.380 | 3.460 | 3.280 | 3.460 | 3.446 | 602 |
| 2024-02-26 | 3.500 | 3.540 | 3.380 | 3.540 | 3.526 | 2,271 |
| 2024-02-23 | 3.480 | 3.480 | 3.400 | 3.460 | 3.446 | 12,517 |
| 2024-02-22 | 3.470 | 3.470 | 3.470 | 3.470 | 3.456 | 1,155 |
| 2024-02-21 | 3.630 | 3.630 | 3.500 | 3.500 | 3.486 | 6,114 |
| 2024-02-20 | 3.380 | 3.620 | 3.380 | 3.490 | 3.476 | 2,675 |
| 2024-02-19 | 3.750 | 3.750 | 3.380 | 3.380 | 3.367 | 16,144 |
| 2024-02-16 | 3.480 | 3.750 | 3.480 | 3.750 | 3.735 | 5,148 |
| 2024-02-15 | 3.460 | 3.730 | 3.450 | 3.730 | 3.715 | 5,155 |
| 2024-02-14 | 3.410 | 3.600 | 3.410 | 3.600 | 3.586 | 6,795 |
| 2024-02-13 | 3.390 | 3.500 | 3.390 | 3.500 | 3.486 | 5,175 |
| 2024-02-12 | 3.390 | 3.680 | 3.390 | 3.600 | 3.586 | 5,840 |
| 2024-02-09 | 3.390 | 3.390 | 3.390 | 3.390 | 3.377 | 8,032 |
| 2024-02-08 | 3.410 | 3.580 | 3.400 | 3.400 | 3.387 | 8,463 |
| 2024-02-07 | 3.460 | 3.580 | 3.460 | 3.580 | 3.566 | 132 |
| 2024-02-06 | 3.520 | 3.580 | 3.400 | 3.580 | 3.566 | 853 |
| 2024-02-05 | 3.760 | 3.760 | 3.590 | 3.650 | 3.636 | 2,209 |
| 2024-02-02 | 3.600 | 3.770 | 3.600 | 3.770 | 3.755 | 1,665 |
| 2024-02-01 | 3.690 | 3.750 | 3.690 | 3.750 | 3.735 | 1,922 |
| 2024-01-31 | 3.510 | 3.650 | 3.510 | 3.650 | 3.636 | 356 |
| 2024-01-30 | 3.400 | 3.700 | 3.400 | 3.700 | 3.686 | 3,636 |
| 2024-01-26 | 3.580 | 3.670 | 3.360 | 3.670 | 3.656 | 4,232 |
| 2024-01-25 | 3.590 | 3.590 | 3.500 | 3.500 | 3.486 | 2,881 |
| 2024-01-24 | 3.350 | 3.570 | 3.340 | 3.550 | 3.536 | 5,395 |
| 2024-01-23 | 3.350 | 3.500 | 3.350 | 3.500 | 3.486 | 3,273 |
| 2024-01-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.576 | 1,255 |
| 2024-01-19 | 3.590 | 3.590 | 3.340 | 3.340 | 3.327 | 189 |
| 2024-01-18 | 3.310 | 3.590 | 3.310 | 3.590 | 3.576 | 125 |
| 2024-01-17 | 3.600 | 3.600 | 3.500 | 3.600 | 3.586 | 8,288 |
| 2024-01-16 | 3.280 | 3.600 | 3.200 | 3.210 | 3.197 | 5,636 |
| 2024-01-15 | 3.300 | 3.300 | 3.180 | 3.180 | 3.168 | 201 |
| 2024-01-12 | 3.570 | 3.570 | 2.970 | 3.250 | 3.237 | 46,652 |
| 2024-01-11 | 3.580 | 3.610 | 3.250 | 3.250 | 3.237 | 22,104 |
| 2024-01-10 | 3.500 | 3.620 | 3.410 | 3.620 | 3.606 | 13,352 |
| 2024-01-09 | 3.770 | 3.770 | 3.510 | 3.580 | 3.566 | 7,951 |
| 2024-01-08 | 3.480 | 3.740 | 3.410 | 3.670 | 3.656 | 2,386 |
| 2024-01-05 | 3.550 | 3.790 | 3.550 | 3.790 | 3.775 | 1,027 |
| 2024-01-04 | 3.690 | 3.690 | 3.570 | 3.590 | 3.576 | 8,245 |
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.