Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 4.350 | 4.520 | 3.960 | 4.520 | 4.502 | 8,910 |
| 2023-06-26 | 4.510 | 4.520 | 4.510 | 4.520 | 4.502 | 191 |
| 2023-06-23 | 4.510 | 4.510 | 4.350 | 4.500 | 4.482 | 13,942 |
| 2023-06-22 | 4.500 | 4.510 | 4.500 | 4.500 | 4.482 | 2,398 |
| 2023-06-20 | 4.510 | 4.510 | 4.510 | 4.510 | 4.492 | 301 |
| 2023-06-19 | 4.500 | 4.630 | 4.500 | 4.630 | 4.612 | 783 |
| 2023-06-16 | 4.630 | 4.630 | 4.510 | 4.510 | 4.492 | 3,671 |
| 2023-06-15 | 4.500 | 4.510 | 4.500 | 4.510 | 4.492 | 853 |
| 2023-06-14 | 4.660 | 4.660 | 4.510 | 4.650 | 4.632 | 3,062 |
| 2023-06-13 | 4.700 | 4.700 | 4.650 | 4.700 | 4.682 | 4,723 |
| 2023-06-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.582 | 1,455 |
| 2023-06-09 | 4.530 | 4.610 | 4.530 | 4.610 | 4.592 | 2,600 |
| 2023-06-08 | 4.510 | 4.510 | 4.510 | 4.510 | 4.492 | 1,757 |
| 2023-06-07 | 4.560 | 4.570 | 4.560 | 4.570 | 4.552 | 391 |
| 2023-06-06 | 4.700 | 4.700 | 4.610 | 4.700 | 4.682 | 18,591 |
| 2023-06-02 | 4.680 | 4.700 | 4.610 | 4.700 | 4.682 | 6,777 |
| 2023-06-01 | 4.590 | 4.670 | 4.590 | 4.600 | 4.582 | 8,212 |
| 2023-05-31 | 4.650 | 4.720 | 4.590 | 4.590 | 4.572 | 4,057 |
| 2023-05-30 | 4.670 | 4.670 | 4.650 | 4.650 | 4.632 | 2,560 |
| 2023-05-26 | 4.660 | 4.660 | 4.660 | 4.660 | 4.642 | 14 |
| 2023-05-25 | 4.750 | 4.750 | 4.550 | 4.650 | 4.632 | 9,216 |
| 2023-05-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.731 | 316 |
| 2023-05-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.582 | 291 |
| 2023-05-22 | 4.510 | 4.700 | 4.510 | 4.700 | 4.682 | 518 |
| 2023-05-17 | 4.600 | 4.750 | 4.560 | 4.560 | 4.542 | 5,379 |
| 2023-05-16 | 4.480 | 4.600 | 4.480 | 4.600 | 4.582 | 20,767 |
| 2023-05-15 | 4.750 | 4.750 | 4.600 | 4.600 | 4.582 | 4,287 |
| 2023-05-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.682 | 231 |
| 2023-05-11 | 4.730 | 4.730 | 4.730 | 4.730 | 4.711 | 939 |
| 2023-05-10 | 4.880 | 4.920 | 4.700 | 4.700 | 4.682 | 15,905 |
| 2023-05-09 | 4.850 | 4.850 | 4.700 | 4.710 | 4.692 | 32,836 |
| 2023-05-04 | 4.730 | 4.770 | 4.600 | 4.770 | 4.751 | 14,763 |
| 2023-05-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.721 | 16 |
| 2023-05-01 | 4.720 | 4.840 | 4.720 | 4.840 | 4.821 | 11,811 |
| 2023-04-28 | 4.780 | 4.900 | 4.780 | 4.900 | 4.881 | 1,128 |
| 2023-04-27 | 4.750 | 4.870 | 4.750 | 4.870 | 4.851 | 2,811 |
| 2023-04-26 | 4.810 | 4.810 | 4.750 | 4.800 | 4.781 | 9,380 |
| 2023-04-25 | 5.040 | 5.040 | 4.820 | 4.820 | 4.801 | 1,230 |
| 2023-04-24 | 4.880 | 5.000 | 4.740 | 5.000 | 4.980 | 43,884 |
| 2023-04-20 | 4.720 | 5.100 | 4.720 | 5.100 | 5.080 | 10,880 |
| 2023-04-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.931 | 1,004 |
| 2023-04-17 | 4.900 | 4.950 | 4.850 | 4.950 | 4.931 | 26,416 |
| 2023-04-14 | 4.950 | 5.000 | 4.870 | 4.870 | 4.851 | 9,333 |
| 2023-04-13 | 4.950 | 4.990 | 4.890 | 4.970 | 4.951 | 44,889 |
| 2023-04-12 | 5.000 | 5.260 | 5.000 | 5.000 | 4.980 | 59,888 |
| 2023-04-11 | 5.300 | 5.360 | 5.200 | 5.200 | 5.180 | 22,830 |
| 2023-04-05 | 4.970 | 5.200 | 4.970 | 5.200 | 5.180 | 575 |
| 2023-04-04 | 5.160 | 5.180 | 5.000 | 5.000 | 4.980 | 3,389 |
| 2023-04-03 | 5.200 | 5.200 | 4.950 | 5.000 | 4.980 | 67,875 |
| 2023-03-31 | 5.150 | 5.150 | 5.050 | 5.150 | 5.130 | 7,759 |
| 2023-03-30 | 5.000 | 5.200 | 4.920 | 5.100 | 5.080 | 10,064 |
| 2023-03-29 | 5.000 | 5.250 | 4.940 | 5.000 | 4.980 | 5,846 |
| 2023-03-28 | 5.150 | 5.150 | 5.000 | 5.000 | 4.980 | 6,885 |
| 2023-03-27 | 5.000 | 5.150 | 5.000 | 5.050 | 5.030 | 4,044 |
| 2023-03-24 | 5.100 | 5.100 | 4.940 | 5.100 | 5.080 | 719 |
| 2023-03-23 | 5.150 | 5.150 | 5.000 | 5.000 | 4.980 | 3,261 |
| 2023-03-22 | 5.150 | 5.150 | 4.980 | 4.980 | 4.961 | 45,574 |
| 2023-03-21 | 5.050 | 5.050 | 4.960 | 4.960 | 4.941 | 2,359 |
| 2023-03-20 | 5.250 | 5.450 | 5.050 | 5.050 | 5.030 | 18,534 |
| 2023-03-17 | 5.200 | 5.250 | 5.200 | 5.250 | 5.229 | 6,536 |
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.