Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 3.820 | 3.820 | 3.750 | 3.800 | 3.785 | 8,935 |
| 2023-10-02 | 3.760 | 4.130 | 3.760 | 4.120 | 4.104 | 13,004 |
| 2023-09-29 | 3.910 | 3.920 | 3.910 | 3.920 | 3.905 | 5,020 |
| 2023-09-28 | 3.740 | 3.970 | 3.740 | 3.970 | 3.954 | 1,509 |
| 2023-09-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.785 | 25 |
| 2023-09-25 | 3.960 | 3.960 | 3.730 | 3.730 | 3.715 | 1,606 |
| 2023-09-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.074 | 14 |
| 2023-09-20 | 3.900 | 3.900 | 3.750 | 3.750 | 3.735 | 10,217 |
| 2023-09-19 | 4.190 | 4.190 | 4.030 | 4.030 | 4.014 | 924 |
| 2023-09-18 | 3.860 | 3.930 | 3.850 | 3.930 | 3.915 | 14,699 |
| 2023-09-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.895 | 10 |
| 2023-09-14 | 3.900 | 3.910 | 3.900 | 3.910 | 3.895 | 3,815 |
| 2023-09-12 | 4.140 | 4.140 | 3.890 | 3.890 | 3.875 | 3,658 |
| 2023-09-11 | 4.170 | 4.170 | 4.170 | 4.170 | 4.154 | 100 |
| 2023-09-08 | 3.910 | 4.180 | 3.900 | 4.180 | 4.164 | 813 |
| 2023-09-07 | 3.800 | 3.900 | 3.800 | 3.900 | 3.885 | 6,108 |
| 2023-09-06 | 3.910 | 3.910 | 3.900 | 3.900 | 3.885 | 3,073 |
| 2023-09-05 | 3.910 | 4.000 | 3.910 | 3.990 | 3.974 | 2,475 |
| 2023-09-04 | 3.950 | 4.030 | 3.820 | 4.010 | 3.994 | 7,428 |
| 2023-09-01 | 4.540 | 4.540 | 4.090 | 4.190 | 4.174 | 8,474 |
| 2023-08-31 | 4.230 | 4.300 | 4.100 | 4.100 | 4.084 | 7,227 |
| 2023-08-30 | 4.540 | 4.540 | 4.090 | 4.100 | 4.084 | 13,209 |
| 2023-08-29 | 4.190 | 4.550 | 4.190 | 4.550 | 4.532 | 1,607 |
| 2023-08-28 | 4.310 | 4.310 | 4.300 | 4.300 | 4.283 | 3,852 |
| 2023-08-25 | 4.500 | 4.500 | 4.320 | 4.320 | 4.303 | 1,134 |
| 2023-08-24 | 4.300 | 4.620 | 4.160 | 4.620 | 4.602 | 3,199 |
| 2023-08-23 | 4.300 | 4.510 | 4.170 | 4.300 | 4.283 | 8,109 |
| 2023-08-22 | 4.180 | 4.620 | 4.180 | 4.620 | 4.602 | 562 |
| 2023-08-21 | 4.160 | 4.170 | 4.160 | 4.170 | 4.154 | 2,008 |
| 2023-08-18 | 4.350 | 4.350 | 4.350 | 4.350 | 4.333 | 201 |
| 2023-08-17 | 4.240 | 4.290 | 4.240 | 4.290 | 4.273 | 1,024 |
| 2023-08-16 | 4.300 | 4.300 | 4.290 | 4.290 | 4.273 | 1,045 |
| 2023-08-15 | 4.480 | 4.480 | 4.210 | 4.210 | 4.194 | 1,963 |
| 2023-08-14 | 4.230 | 4.230 | 4.230 | 4.230 | 4.213 | 3 |
| 2023-08-11 | 4.620 | 4.620 | 4.620 | 4.620 | 4.602 | 80 |
| 2023-08-09 | 4.360 | 4.690 | 4.360 | 4.690 | 4.672 | 1,312 |
| 2023-08-08 | 4.350 | 4.470 | 4.180 | 4.470 | 4.453 | 17,805 |
| 2023-08-07 | 4.440 | 4.440 | 4.440 | 4.440 | 4.423 | 311 |
| 2023-08-04 | 4.450 | 4.450 | 4.270 | 4.440 | 4.423 | 3,494 |
| 2023-08-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.333 | 673 |
| 2023-08-01 | 4.490 | 4.500 | 4.440 | 4.490 | 4.472 | 7,831 |
| 2023-07-31 | 4.680 | 4.680 | 4.680 | 4.680 | 4.662 | 620 |
| 2023-07-28 | 4.680 | 4.680 | 4.680 | 4.680 | 4.662 | 50 |
| 2023-07-27 | 4.590 | 4.590 | 4.500 | 4.500 | 4.482 | 1,169 |
| 2023-07-26 | 4.260 | 4.740 | 4.260 | 4.740 | 4.721 | 131 |
| 2023-07-24 | 4.270 | 4.510 | 4.270 | 4.490 | 4.472 | 5,220 |
| 2023-07-21 | 4.270 | 4.270 | 4.270 | 4.270 | 4.253 | 1 |
| 2023-07-18 | 4.220 | 4.600 | 4.220 | 4.600 | 4.582 | 704 |
| 2023-07-17 | 4.210 | 4.540 | 4.210 | 4.540 | 4.522 | 1,004 |
| 2023-07-13 | 4.210 | 4.210 | 4.210 | 4.210 | 4.194 | 39 |
| 2023-07-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.184 | 3,012 |
| 2023-07-11 | 4.270 | 4.270 | 4.150 | 4.150 | 4.134 | 1,008 |
| 2023-07-10 | 4.740 | 4.740 | 4.500 | 4.530 | 4.512 | 2,108 |
| 2023-07-07 | 4.740 | 4.740 | 4.740 | 4.740 | 4.721 | 201 |
| 2023-07-05 | 4.650 | 4.650 | 4.190 | 4.190 | 4.174 | 1,856 |
| 2023-07-04 | 4.400 | 4.400 | 4.300 | 4.300 | 4.283 | 4,549 |
| 2023-07-03 | 4.170 | 4.170 | 4.170 | 4.170 | 4.154 | 301 |
| 2023-06-30 | 4.160 | 4.400 | 4.160 | 4.400 | 4.383 | 4,046 |
| 2023-06-29 | 4.160 | 4.400 | 4.160 | 4.400 | 4.383 | 7,454 |
| 2023-06-28 | 4.350 | 4.350 | 4.150 | 4.190 | 4.174 | 6,372 |
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.