Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 5.200 | 5.200 | 5.150 | 5.200 | 5.180 | 823 |
| 2023-03-15 | 5.200 | 5.200 | 5.000 | 5.000 | 4.980 | 5,081 |
| 2023-03-14 | 5.000 | 5.400 | 5.000 | 5.200 | 5.180 | 15,073 |
| 2023-03-13 | 5.050 | 5.100 | 4.860 | 4.920 | 4.901 | 19,646 |
| 2023-03-10 | 5.400 | 5.400 | 4.760 | 4.960 | 4.941 | 124,412 |
| 2023-03-09 | 5.500 | 5.550 | 5.300 | 5.550 | 5.528 | 10,006 |
| 2023-03-08 | 5.500 | 5.600 | 5.350 | 5.550 | 5.528 | 15,402 |
| 2023-03-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.578 | 12,827 |
| 2023-03-06 | 5.550 | 5.600 | 5.550 | 5.600 | 5.578 | 904 |
| 2023-03-03 | 5.650 | 5.650 | 5.650 | 5.650 | 5.628 | 5,366 |
| 2023-03-02 | 5.600 | 5.650 | 5.600 | 5.650 | 5.628 | 11,781 |
| 2023-03-01 | 5.700 | 5.700 | 5.400 | 5.650 | 5.628 | 17,315 |
| 2023-02-28 | 5.800 | 5.800 | 5.600 | 5.750 | 5.727 | 5,401 |
| 2023-02-27 | 5.500 | 6.000 | 5.400 | 5.800 | 5.777 | 46,024 |
| 2023-02-24 | 5.650 | 5.700 | 5.650 | 5.700 | 5.678 | 1,134 |
| 2023-02-23 | 5.700 | 5.750 | 5.500 | 5.550 | 5.528 | 7,664 |
| 2023-02-22 | 5.450 | 5.700 | 5.400 | 5.700 | 5.678 | 8,107 |
| 2023-02-21 | 5.500 | 5.750 | 5.050 | 5.050 | 5.030 | 3,197 |
| 2023-02-20 | 5.750 | 5.750 | 5.450 | 5.700 | 5.678 | 9,483 |
| 2023-02-17 | 5.500 | 5.750 | 5.500 | 5.750 | 5.727 | 1,646 |
| 2023-02-16 | 5.500 | 5.700 | 5.500 | 5.700 | 5.678 | 5,634 |
| 2023-02-15 | 5.500 | 5.650 | 5.400 | 5.650 | 5.628 | 15,357 |
| 2023-02-14 | 5.500 | 5.650 | 5.500 | 5.500 | 5.478 | 1,910 |
| 2023-02-13 | 5.650 | 5.650 | 5.550 | 5.650 | 5.628 | 1,913 |
| 2023-02-10 | 5.650 | 5.650 | 5.500 | 5.650 | 5.628 | 5,109 |
| 2023-02-09 | 5.550 | 5.700 | 5.500 | 5.700 | 5.678 | 23,211 |
| 2023-02-08 | 5.650 | 5.650 | 5.450 | 5.550 | 5.528 | 8,154 |
| 2023-02-07 | 5.500 | 5.650 | 5.250 | 5.600 | 5.578 | 5,220 |
| 2023-02-06 | 5.550 | 5.650 | 5.550 | 5.650 | 5.628 | 1,521 |
| 2023-02-03 | 5.650 | 5.650 | 5.400 | 5.550 | 5.528 | 35,955 |
| 2023-02-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.777 | 344 |
| 2023-02-01 | 5.600 | 5.800 | 5.600 | 5.800 | 5.777 | 5,172 |
| 2023-01-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.578 | 30 |
| 2023-01-30 | 5.750 | 5.800 | 5.750 | 5.800 | 5.777 | 8,871 |
| 2023-01-27 | 5.500 | 5.800 | 5.450 | 5.800 | 5.777 | 10,372 |
| 2023-01-26 | 5.450 | 5.700 | 5.450 | 5.600 | 5.578 | 33,657 |
| 2023-01-24 | 5.750 | 5.800 | 5.600 | 5.600 | 5.578 | 9,993 |
| 2023-01-23 | 5.900 | 5.900 | 5.450 | 5.450 | 5.429 | 37,225 |
| 2023-01-20 | 5.550 | 5.700 | 5.550 | 5.700 | 5.678 | 1,992 |
| 2023-01-19 | 5.800 | 5.800 | 5.700 | 5.700 | 5.678 | 3,305 |
| 2023-01-18 | 5.600 | 5.600 | 5.600 | 5.600 | 5.578 | 6,661 |
| 2023-01-17 | 5.800 | 5.800 | 5.600 | 5.750 | 5.727 | 4,724 |
| 2023-01-16 | 5.750 | 6.000 | 5.750 | 5.750 | 5.727 | 12,493 |
| 2023-01-13 | 5.600 | 5.750 | 5.400 | 5.750 | 5.727 | 26,074 |
| 2023-01-12 | 6.000 | 6.000 | 5.700 | 5.750 | 5.727 | 9,202 |
| 2023-01-11 | 5.300 | 6.100 | 5.300 | 6.000 | 5.977 | 48,601 |
| 2023-01-10 | 5.200 | 5.300 | 5.200 | 5.300 | 5.279 | 18,762 |
| 2023-01-09 | 5.200 | 5.250 | 5.100 | 5.250 | 5.229 | 12,581 |
| 2023-01-05 | 5.300 | 5.350 | 5.300 | 5.350 | 5.329 | 1,860 |
| 2023-01-04 | 5.100 | 5.350 | 5.100 | 5.200 | 5.180 | 23,467 |
| 2023-01-03 | 5.150 | 5.450 | 5.150 | 5.150 | 5.130 | 45,479 |
| 2023-01-02 | 5.000 | 5.150 | 5.000 | 5.150 | 5.130 | 11,294 |
| 2022-12-30 | 5.050 | 5.100 | 4.760 | 5.050 | 5.030 | 3,112 |
| 2022-12-29 | 4.880 | 5.050 | 4.880 | 5.050 | 5.030 | 3,420 |
| 2022-12-28 | 5.100 | 5.100 | 4.900 | 4.900 | 4.881 | 3,624 |
| 2022-12-27 | 5.000 | 5.050 | 5.000 | 5.050 | 5.030 | 6,024 |
| 2022-12-23 | 5.000 | 5.000 | 5.000 | 5.000 | 4.980 | 2,781 |
| 2022-12-22 | 5.000 | 5.050 | 4.880 | 4.880 | 4.861 | 16,490 |
| 2022-12-21 | 4.780 | 4.940 | 4.780 | 4.860 | 4.841 | 5,109 |
| 2022-12-20 | 4.800 | 4.800 | 4.780 | 4.780 | 4.761 | 904 |
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.