Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 5.250 | 5.500 | 5.000 | 5.350 | 5.329 | 12,909 |
| 2022-06-29 | 5.250 | 5.250 | 5.000 | 5.250 | 5.229 | 24,005 |
| 2022-06-28 | 5.450 | 5.450 | 5.000 | 5.150 | 5.130 | 40,318 |
| 2022-06-27 | 5.800 | 5.950 | 5.350 | 5.500 | 5.478 | 51,064 |
| 2022-06-24 | 5.700 | 6.400 | 5.700 | 5.800 | 5.777 | 53,743 |
| 2022-06-23 | 5.600 | 6.050 | 5.500 | 5.700 | 5.678 | 18,744 |
| 2022-06-22 | 5.800 | 6.100 | 5.550 | 6.100 | 6.076 | 17,134 |
| 2022-06-21 | 6.200 | 6.800 | 6.100 | 6.100 | 6.076 | 56,879 |
| 2022-06-20 | 6.600 | 6.950 | 6.000 | 6.200 | 6.176 | 97,229 |
| 2022-06-17 | 5.750 | 7.700 | 5.200 | 6.350 | 6.325 | 173,987 |
| 2022-06-16 | 5.850 | 5.850 | 4.780 | 4.780 | 4.761 | 60,986 |
| 2022-06-15 | 6.500 | 6.800 | 5.000 | 5.600 | 5.578 | 83,887 |
| 2022-06-14 | 8.100 | 8.200 | 5.000 | 6.450 | 6.425 | 197,347 |
| 2022-06-13 | 4.500 | 8.800 | 4.480 | 8.000 | 7.969 | 429,896 |
| 2022-06-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.187 | 1,305 |
| 2022-06-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.247 | 264 |
| 2022-06-07 | 3.720 | 3.800 | 3.360 | 3.800 | 3.785 | 5,083 |
| 2022-06-03 | 3.620 | 3.720 | 3.620 | 3.720 | 3.705 | 15,059 |
| 2022-06-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.646 | 201 |
| 2022-05-31 | 3.480 | 3.900 | 3.340 | 3.720 | 3.705 | 41,740 |
| 2022-05-30 | 3.200 | 3.500 | 3.200 | 3.460 | 3.446 | 19,190 |
| 2022-05-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.486 | 147 |
| 2022-05-24 | 3.240 | 3.500 | 3.240 | 3.500 | 3.486 | 132 |
| 2022-05-23 | 3.440 | 3.680 | 3.100 | 3.100 | 3.088 | 21,228 |
| 2022-05-20 | 3.100 | 3.100 | 3.060 | 3.060 | 3.048 | 5,773 |
| 2022-05-19 | 3.100 | 3.160 | 3.100 | 3.160 | 3.148 | 10,878 |
| 2022-05-18 | 2.800 | 3.140 | 2.760 | 3.140 | 3.128 | 21,635 |
| 2022-05-17 | 2.640 | 2.640 | 2.640 | 2.640 | 2.630 | 788 |
| 2022-05-16 | 2.640 | 2.640 | 2.640 | 2.640 | 2.630 | 100 |
| 2022-05-11 | 2.660 | 3.140 | 2.660 | 3.140 | 3.128 | 984 |
| 2022-05-10 | 3.060 | 3.080 | 2.980 | 3.080 | 3.068 | 402 |
| 2022-05-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.789 | 37 |
| 2022-05-05 | 3.280 | 3.280 | 2.900 | 2.940 | 2.929 | 2,774 |
| 2022-05-03 | 2.840 | 3.400 | 2.820 | 3.400 | 3.387 | 2,514 |
| 2022-04-22 | 2.900 | 3.280 | 2.900 | 2.920 | 2.909 | 583 |
| 2022-04-21 | 3.300 | 3.300 | 3.040 | 3.300 | 3.287 | 351 |
| 2022-04-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.168 | 151 |
| 2022-04-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.407 | 20 |
| 2022-04-13 | 2.940 | 3.120 | 2.920 | 3.120 | 3.108 | 1,661 |
| 2022-04-12 | 2.900 | 3.160 | 2.900 | 3.160 | 3.148 | 138 |
| 2022-04-11 | 3.140 | 3.140 | 3.120 | 3.120 | 3.108 | 3,219 |
| 2022-04-08 | 2.860 | 3.120 | 2.860 | 3.120 | 3.108 | 352 |
| 2022-04-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.128 | 502 |
| 2022-04-06 | 2.880 | 3.180 | 2.880 | 3.180 | 3.168 | 10,173 |
| 2022-04-05 | 2.760 | 2.980 | 2.760 | 2.980 | 2.968 | 3,737 |
| 2022-04-04 | 2.700 | 2.700 | 2.700 | 2.700 | 2.689 | 552 |
| 2022-03-24 | 2.640 | 3.020 | 2.620 | 3.020 | 3.008 | 12,592 |
| 2022-03-23 | 2.640 | 2.960 | 2.620 | 2.960 | 2.948 | 3,366 |
| 2022-03-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.988 | 402 |
| 2022-03-21 | 2.540 | 3.020 | 2.520 | 3.020 | 3.008 | 22,739 |
| 2022-03-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.869 | 4,460 |
| 2022-03-17 | 2.820 | 2.880 | 2.500 | 2.880 | 2.869 | 4,372 |
| 2022-03-16 | 2.620 | 2.620 | 2.620 | 2.620 | 2.610 | 904 |
| 2022-03-10 | 2.520 | 2.520 | 2.520 | 2.520 | 2.510 | 927 |
| 2022-03-09 | 2.540 | 2.540 | 2.540 | 2.540 | 2.530 | 760 |
| 2022-03-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.490 | 10,040 |
| 2022-03-03 | 2.700 | 2.800 | 2.700 | 2.780 | 2.769 | 3,618 |
| 2022-03-02 | 2.520 | 2.880 | 2.520 | 2.880 | 2.869 | 1,101 |
| 2022-02-28 | 2.940 | 2.940 | 2.400 | 2.400 | 2.391 | 1,506 |
| 2022-02-25 | 2.700 | 2.700 | 2.700 | 2.700 | 2.689 | 2 |
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.