Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 3.790 | 3.790 | 3.650 | 3.790 | 3.775 | 4,509 |
| 2023-12-29 | 3.680 | 3.710 | 3.540 | 3.590 | 3.576 | 13,137 |
| 2023-12-28 | 3.700 | 3.790 | 3.700 | 3.790 | 3.775 | 1,281 |
| 2023-12-27 | 3.750 | 3.750 | 3.600 | 3.690 | 3.676 | 6,616 |
| 2023-12-22 | 3.680 | 3.800 | 3.600 | 3.730 | 3.715 | 19,538 |
| 2023-12-21 | 3.680 | 3.700 | 3.550 | 3.640 | 3.626 | 20,287 |
| 2023-12-20 | 3.440 | 3.700 | 3.400 | 3.600 | 3.586 | 36,353 |
| 2023-12-19 | 3.490 | 3.500 | 3.480 | 3.480 | 3.466 | 1,400 |
| 2023-12-18 | 3.700 | 3.700 | 3.280 | 3.460 | 3.446 | 24,508 |
| 2023-12-15 | 3.510 | 3.690 | 3.500 | 3.500 | 3.486 | 2,761 |
| 2023-12-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.486 | 50 |
| 2023-12-13 | 3.510 | 3.690 | 3.510 | 3.600 | 3.586 | 183 |
| 2023-12-12 | 3.550 | 3.690 | 3.500 | 3.690 | 3.676 | 4,092 |
| 2023-12-11 | 3.510 | 3.680 | 3.510 | 3.680 | 3.666 | 107 |
| 2023-12-08 | 3.690 | 3.700 | 3.500 | 3.700 | 3.686 | 16,644 |
| 2023-12-07 | 3.700 | 3.700 | 3.690 | 3.690 | 3.676 | 478 |
| 2023-12-06 | 3.740 | 3.860 | 3.720 | 3.750 | 3.735 | 7,695 |
| 2023-12-05 | 4.090 | 4.090 | 3.760 | 3.760 | 3.745 | 2,185 |
| 2023-12-04 | 3.880 | 3.990 | 3.880 | 3.950 | 3.935 | 8,607 |
| 2023-12-01 | 3.570 | 3.570 | 3.510 | 3.510 | 3.496 | 2,415 |
| 2023-11-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.586 | 2,451 |
| 2023-11-29 | 3.890 | 3.890 | 3.800 | 3.800 | 3.785 | 6,966 |
| 2023-11-28 | 3.790 | 3.990 | 3.790 | 3.980 | 3.964 | 8,615 |
| 2023-11-27 | 3.490 | 3.750 | 3.490 | 3.750 | 3.735 | 7,448 |
| 2023-11-23 | 3.560 | 3.790 | 3.560 | 3.560 | 3.546 | 547 |
| 2023-11-22 | 3.750 | 3.890 | 3.750 | 3.890 | 3.875 | 1,381 |
| 2023-11-21 | 3.610 | 3.610 | 3.600 | 3.600 | 3.586 | 3,781 |
| 2023-11-20 | 4.040 | 4.040 | 3.520 | 3.900 | 3.885 | 2,373 |
| 2023-11-17 | 3.470 | 4.040 | 3.470 | 4.040 | 4.024 | 8,316 |
| 2023-11-16 | 3.620 | 4.000 | 3.620 | 3.620 | 3.606 | 11,472 |
| 2023-11-15 | 3.510 | 3.680 | 3.510 | 3.680 | 3.666 | 1,305 |
| 2023-11-14 | 3.550 | 3.550 | 3.550 | 3.550 | 3.536 | 12,037 |
| 2023-11-13 | 3.890 | 3.890 | 3.890 | 3.890 | 3.875 | 301 |
| 2023-11-10 | 3.450 | 3.890 | 3.450 | 3.890 | 3.875 | 11,013 |
| 2023-11-09 | 3.500 | 3.590 | 3.500 | 3.590 | 3.576 | 11,574 |
| 2023-11-08 | 3.690 | 3.770 | 3.590 | 3.630 | 3.616 | 6,247 |
| 2023-11-07 | 3.450 | 3.880 | 3.280 | 3.880 | 3.865 | 2,148 |
| 2023-11-06 | 3.390 | 3.890 | 3.390 | 3.890 | 3.875 | 73 |
| 2023-11-03 | 3.500 | 3.760 | 3.500 | 3.600 | 3.586 | 1,582 |
| 2023-11-02 | 3.500 | 3.740 | 3.500 | 3.740 | 3.725 | 7,508 |
| 2023-11-01 | 3.560 | 3.740 | 3.500 | 3.740 | 3.725 | 5,823 |
| 2023-10-31 | 3.460 | 3.810 | 3.400 | 3.470 | 3.456 | 14,379 |
| 2023-10-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.576 | 10 |
| 2023-10-27 | 3.400 | 3.810 | 3.400 | 3.590 | 3.576 | 5,770 |
| 2023-10-26 | 3.610 | 3.610 | 3.540 | 3.540 | 3.526 | 2,510 |
| 2023-10-25 | 3.430 | 3.430 | 3.200 | 3.200 | 3.187 | 1,004 |
| 2023-10-24 | 3.430 | 3.990 | 3.430 | 3.990 | 3.974 | 60 |
| 2023-10-23 | 3.390 | 4.000 | 3.390 | 4.000 | 3.984 | 703 |
| 2023-10-19 | 3.490 | 3.600 | 3.460 | 3.460 | 3.446 | 2,499 |
| 2023-10-18 | 3.760 | 3.760 | 3.490 | 3.490 | 3.476 | 934 |
| 2023-10-17 | 3.790 | 3.790 | 3.560 | 3.770 | 3.755 | 8,122 |
| 2023-10-16 | 3.380 | 3.800 | 3.380 | 3.800 | 3.785 | 1,457 |
| 2023-10-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.825 | 572 |
| 2023-10-12 | 4.000 | 4.280 | 4.000 | 4.000 | 3.984 | 4,659 |
| 2023-10-11 | 3.610 | 3.820 | 3.600 | 3.810 | 3.795 | 7,148 |
| 2023-10-10 | 4.470 | 4.470 | 3.610 | 3.970 | 3.954 | 10,444 |
| 2023-10-09 | 4.410 | 4.410 | 3.980 | 3.980 | 3.964 | 8,818 |
| 2023-10-06 | 4.410 | 4.410 | 4.410 | 4.410 | 4.393 | 363 |
| 2023-10-05 | 4.000 | 4.000 | 3.920 | 3.920 | 3.905 | 1,506 |
| 2023-10-04 | 3.740 | 3.900 | 3.660 | 3.900 | 3.885 | 793 |
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.