Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.180 | 50 |
| 2022-09-21 | 5.450 | 5.700 | 5.450 | 5.450 | 5.429 | 1,188 |
| 2022-09-20 | 5.500 | 5.500 | 5.100 | 5.400 | 5.379 | 10,193 |
| 2022-09-19 | 5.550 | 5.550 | 5.500 | 5.500 | 5.478 | 5,238 |
| 2022-09-16 | 5.750 | 5.750 | 5.500 | 5.500 | 5.478 | 3,128 |
| 2022-09-15 | 5.500 | 5.650 | 5.500 | 5.650 | 5.628 | 1,559 |
| 2022-09-14 | 5.700 | 5.750 | 5.500 | 5.750 | 5.727 | 9,719 |
| 2022-09-13 | 5.600 | 5.900 | 5.600 | 5.850 | 5.827 | 14,106 |
| 2022-09-12 | 5.450 | 5.650 | 5.450 | 5.500 | 5.478 | 9,331 |
| 2022-09-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.180 | 1,004 |
| 2022-09-08 | 5.300 | 5.500 | 5.300 | 5.500 | 5.478 | 11,174 |
| 2022-09-07 | 5.400 | 5.450 | 5.050 | 5.250 | 5.229 | 18,658 |
| 2022-09-06 | 5.300 | 5.350 | 5.200 | 5.200 | 5.180 | 2,209 |
| 2022-09-05 | 5.400 | 5.400 | 4.620 | 5.100 | 5.080 | 6,593 |
| 2022-09-02 | 5.000 | 5.400 | 5.000 | 5.400 | 5.379 | 1,435 |
| 2022-09-01 | 5.250 | 5.250 | 5.050 | 5.050 | 5.030 | 3,043 |
| 2022-08-31 | 5.300 | 5.300 | 5.250 | 5.250 | 5.229 | 3,918 |
| 2022-08-30 | 5.200 | 5.450 | 5.200 | 5.450 | 5.429 | 2,841 |
| 2022-08-29 | 5.550 | 5.550 | 5.000 | 5.400 | 5.379 | 22,130 |
| 2022-08-26 | 5.900 | 5.900 | 5.550 | 5.550 | 5.528 | 5,487 |
| 2022-08-25 | 5.800 | 5.900 | 5.600 | 5.850 | 5.827 | 28,744 |
| 2022-08-24 | 5.950 | 6.000 | 5.550 | 5.800 | 5.777 | 37,967 |
| 2022-08-23 | 6.000 | 6.000 | 5.750 | 5.950 | 5.927 | 4,177 |
| 2022-08-22 | 5.750 | 6.000 | 5.400 | 6.000 | 5.977 | 33,964 |
| 2022-08-19 | 5.900 | 6.000 | 5.800 | 5.800 | 5.777 | 21,637 |
| 2022-08-18 | 5.700 | 6.000 | 5.600 | 5.700 | 5.678 | 16,447 |
| 2022-08-17 | 5.500 | 6.200 | 5.450 | 5.750 | 5.727 | 59,803 |
| 2022-08-16 | 5.300 | 5.500 | 5.250 | 5.350 | 5.329 | 31,359 |
| 2022-08-15 | 5.400 | 5.500 | 5.150 | 5.200 | 5.180 | 15,784 |
| 2022-08-12 | 4.960 | 5.350 | 4.960 | 5.350 | 5.329 | 16,548 |
| 2022-08-11 | 5.100 | 5.100 | 5.050 | 5.050 | 5.030 | 6,500 |
| 2022-08-10 | 5.100 | 5.200 | 5.050 | 5.200 | 5.180 | 1,278 |
| 2022-08-09 | 5.450 | 5.450 | 5.050 | 5.100 | 5.080 | 1,657 |
| 2022-08-08 | 5.350 | 5.450 | 5.150 | 5.150 | 5.130 | 5,578 |
| 2022-08-05 | 5.250 | 6.000 | 5.200 | 5.450 | 5.429 | 13,855 |
| 2022-08-04 | 5.100 | 5.250 | 4.920 | 5.250 | 5.229 | 12,766 |
| 2022-08-03 | 5.100 | 5.100 | 4.940 | 5.100 | 5.080 | 2,324 |
| 2022-08-02 | 4.780 | 5.250 | 4.780 | 5.100 | 5.080 | 23,556 |
| 2022-08-01 | 4.800 | 5.000 | 4.560 | 5.000 | 4.980 | 11,612 |
| 2022-07-29 | 4.740 | 4.860 | 4.740 | 4.860 | 4.841 | 10,435 |
| 2022-07-28 | 4.520 | 4.760 | 4.520 | 4.700 | 4.682 | 15,717 |
| 2022-07-27 | 4.700 | 4.760 | 4.580 | 4.760 | 4.741 | 21,180 |
| 2022-07-26 | 4.600 | 4.680 | 4.380 | 4.680 | 4.662 | 10,908 |
| 2022-07-25 | 4.720 | 4.720 | 4.620 | 4.720 | 4.702 | 22,332 |
| 2022-07-22 | 4.720 | 4.900 | 4.700 | 4.900 | 4.881 | 7,407 |
| 2022-07-21 | 4.940 | 5.000 | 4.680 | 4.860 | 4.841 | 25,409 |
| 2022-07-20 | 5.100 | 5.100 | 5.000 | 5.000 | 4.980 | 2,201 |
| 2022-07-19 | 4.820 | 5.100 | 4.680 | 5.100 | 5.080 | 28,095 |
| 2022-07-18 | 4.780 | 4.860 | 4.780 | 4.840 | 4.821 | 7,382 |
| 2022-07-15 | 4.880 | 4.940 | 4.820 | 4.880 | 4.861 | 8,522 |
| 2022-07-14 | 4.960 | 5.050 | 4.880 | 4.900 | 4.881 | 15,983 |
| 2022-07-13 | 4.920 | 5.250 | 4.900 | 4.980 | 4.961 | 28,359 |
| 2022-07-12 | 5.100 | 5.300 | 4.920 | 5.250 | 5.229 | 21,210 |
| 2022-07-11 | 5.300 | 5.300 | 5.050 | 5.300 | 5.279 | 5,467 |
| 2022-07-08 | 5.100 | 5.350 | 5.050 | 5.300 | 5.279 | 8,647 |
| 2022-07-07 | 5.200 | 5.300 | 5.100 | 5.150 | 5.130 | 12,435 |
| 2022-07-06 | 5.000 | 5.450 | 5.000 | 5.250 | 5.229 | 4,141 |
| 2022-07-05 | 5.400 | 5.450 | 5.050 | 5.200 | 5.180 | 27,743 |
| 2022-07-04 | 5.350 | 5.600 | 5.100 | 5.300 | 5.279 | 15,047 |
| 2022-07-01 | 5.000 | 5.400 | 5.000 | 5.350 | 5.329 | 6,714 |
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.