Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.800 | 4.800 | 4.780 | 4.780 | 4.761 | 904 |
| 2022-12-19 | 4.820 | 4.920 | 4.800 | 4.920 | 4.901 | 9,872 |
| 2022-12-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.801 | 502 |
| 2022-12-14 | 4.900 | 5.000 | 4.900 | 5.000 | 4.980 | 111 |
| 2022-12-13 | 4.900 | 4.980 | 4.900 | 4.980 | 4.961 | 2,821 |
| 2022-12-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.901 | 863 |
| 2022-12-09 | 5.050 | 5.050 | 4.920 | 4.920 | 4.901 | 1,165 |
| 2022-12-08 | 5.150 | 5.150 | 4.900 | 4.900 | 4.881 | 10,882 |
| 2022-12-06 | 4.940 | 5.100 | 4.940 | 5.100 | 5.080 | 1,903 |
| 2022-12-05 | 4.940 | 5.200 | 4.940 | 5.150 | 5.130 | 5,567 |
| 2022-12-02 | 5.100 | 5.100 | 4.980 | 5.050 | 5.030 | 13,067 |
| 2022-12-01 | 4.960 | 5.050 | 4.960 | 5.050 | 5.030 | 944 |
| 2022-11-30 | 5.050 | 5.200 | 4.900 | 4.980 | 4.961 | 64,011 |
| 2022-11-29 | 5.200 | 5.200 | 5.100 | 5.200 | 5.180 | 25,773 |
| 2022-11-28 | 4.960 | 5.200 | 4.900 | 5.200 | 5.180 | 18,707 |
| 2022-11-25 | 5.050 | 5.150 | 4.900 | 5.150 | 5.130 | 30,832 |
| 2022-11-24 | 5.500 | 5.500 | 5.100 | 5.350 | 5.329 | 3,223 |
| 2022-11-23 | 5.150 | 5.150 | 5.150 | 5.150 | 5.130 | 4,247 |
| 2022-11-22 | 5.150 | 5.300 | 5.100 | 5.100 | 5.080 | 12,559 |
| 2022-11-21 | 5.350 | 5.350 | 5.250 | 5.350 | 5.329 | 3,414 |
| 2022-11-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.379 | 2,008 |
| 2022-11-16 | 5.350 | 5.350 | 5.250 | 5.350 | 5.329 | 8,720 |
| 2022-11-15 | 5.450 | 5.450 | 5.350 | 5.350 | 5.329 | 3,288 |
| 2022-11-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.429 | 334 |
| 2022-11-11 | 5.650 | 5.650 | 5.450 | 5.450 | 5.429 | 2,977 |
| 2022-11-10 | 5.500 | 5.500 | 5.400 | 5.400 | 5.379 | 2,541 |
| 2022-11-09 | 5.450 | 5.600 | 5.450 | 5.450 | 5.429 | 30,199 |
| 2022-11-08 | 5.450 | 5.750 | 5.400 | 5.700 | 5.678 | 6,534 |
| 2022-11-07 | 5.700 | 5.700 | 5.400 | 5.450 | 5.429 | 1,220 |
| 2022-11-04 | 5.550 | 5.650 | 5.450 | 5.650 | 5.628 | 7,429 |
| 2022-11-03 | 5.700 | 5.700 | 5.550 | 5.600 | 5.578 | 5,626 |
| 2022-11-02 | 5.850 | 5.850 | 5.800 | 5.800 | 5.777 | 5,327 |
| 2022-11-01 | 5.600 | 5.800 | 5.600 | 5.800 | 5.777 | 3,564 |
| 2022-10-31 | 5.650 | 5.850 | 5.650 | 5.650 | 5.628 | 8,061 |
| 2022-10-28 | 5.750 | 6.000 | 5.400 | 5.700 | 5.678 | 48,666 |
| 2022-10-27 | 5.850 | 5.850 | 5.750 | 5.750 | 5.727 | 13,669 |
| 2022-10-26 | 5.900 | 6.500 | 5.550 | 5.950 | 5.927 | 45,067 |
| 2022-10-25 | 5.650 | 6.000 | 5.650 | 6.000 | 5.977 | 21,636 |
| 2022-10-24 | 5.650 | 5.800 | 5.350 | 5.750 | 5.727 | 26,137 |
| 2022-10-21 | 5.700 | 5.700 | 5.500 | 5.600 | 5.578 | 3,205 |
| 2022-10-20 | 5.500 | 5.750 | 5.500 | 5.700 | 5.678 | 12,733 |
| 2022-10-19 | 5.650 | 5.650 | 5.450 | 5.450 | 5.429 | 389 |
| 2022-10-18 | 5.200 | 5.650 | 5.200 | 5.650 | 5.628 | 18,647 |
| 2022-10-17 | 5.400 | 5.500 | 5.250 | 5.400 | 5.379 | 3,392 |
| 2022-10-14 | 5.350 | 5.500 | 5.150 | 5.150 | 5.130 | 12,951 |
| 2022-10-13 | 5.150 | 5.150 | 5.150 | 5.150 | 5.130 | 1 |
| 2022-10-12 | 5.350 | 5.450 | 5.150 | 5.250 | 5.229 | 6,252 |
| 2022-10-11 | 5.300 | 5.450 | 5.150 | 5.450 | 5.429 | 15,598 |
| 2022-10-10 | 5.000 | 5.300 | 5.000 | 5.200 | 5.180 | 7,983 |
| 2022-10-07 | 5.250 | 5.400 | 5.250 | 5.400 | 5.379 | 2,319 |
| 2022-10-06 | 5.200 | 5.650 | 5.200 | 5.650 | 5.628 | 6,767 |
| 2022-10-05 | 5.350 | 5.500 | 5.350 | 5.450 | 5.429 | 5,340 |
| 2022-10-04 | 5.250 | 5.650 | 5.250 | 5.650 | 5.628 | 2,565 |
| 2022-10-03 | 5.300 | 5.700 | 5.300 | 5.700 | 5.678 | 10,840 |
| 2022-09-30 | 5.000 | 5.150 | 5.000 | 5.100 | 5.080 | 604 |
| 2022-09-29 | 5.000 | 5.000 | 4.660 | 4.960 | 4.941 | 983 |
| 2022-09-28 | 5.250 | 5.250 | 4.900 | 4.900 | 4.881 | 5,933 |
| 2022-09-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.279 | 596 |
| 2022-09-26 | 5.300 | 5.650 | 5.250 | 5.250 | 5.229 | 5,918 |
| 2022-09-23 | 5.700 | 5.700 | 5.450 | 5.450 | 5.429 | 981 |
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.