Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.280 | 4.440 | 4.280 | 4.440 | 4.423 | 122 |
| 2025-04-23 | 4.220 | 4.360 | 3.840 | 4.360 | 4.343 | 14,593 |
| 2025-04-22 | 4.400 | 4.400 | 4.200 | 4.300 | 4.283 | 10,605 |
| 2025-04-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.383 | 10,638 |
| 2025-04-15 | 4.420 | 4.420 | 4.420 | 4.420 | 4.403 | 145 |
| 2025-04-14 | 4.100 | 4.740 | 4.100 | 4.400 | 4.383 | 6,866 |
| 2025-04-10 | 4.500 | 4.740 | 4.500 | 4.500 | 4.482 | 16,868 |
| 2025-04-09 | 4.520 | 4.520 | 4.460 | 4.480 | 4.462 | 3,339 |
| 2025-04-08 | 4.740 | 4.740 | 4.060 | 4.480 | 4.462 | 5,132 |
| 2025-04-07 | 4.000 | 4.040 | 3.980 | 4.000 | 3.984 | 17,089 |
| 2025-04-04 | 4.280 | 4.680 | 4.260 | 4.260 | 4.243 | 10,416 |
| 2025-04-03 | 4.280 | 4.420 | 4.200 | 4.380 | 4.363 | 18,087 |
| 2025-04-02 | 4.400 | 4.520 | 4.260 | 4.380 | 4.363 | 9,323 |
| 2025-04-01 | 4.400 | 4.400 | 4.280 | 4.280 | 4.263 | 323 |
| 2025-03-31 | 4.260 | 4.400 | 3.780 | 4.400 | 4.383 | 11,956 |
| 2025-03-28 | 4.360 | 4.360 | 4.200 | 4.200 | 4.184 | 12,981 |
| 2025-03-27 | 4.120 | 4.280 | 4.120 | 4.220 | 4.203 | 5,123 |
| 2025-03-26 | 4.000 | 4.120 | 3.920 | 4.120 | 4.104 | 1,158 |
| 2025-03-25 | 4.060 | 4.260 | 4.000 | 4.200 | 4.184 | 9,400 |
| 2025-03-24 | 3.660 | 4.340 | 3.660 | 4.340 | 4.323 | 4,773 |
| 2025-03-21 | 4.400 | 4.400 | 3.860 | 4.060 | 4.044 | 17,423 |
| 2025-03-20 | 4.420 | 4.420 | 4.060 | 4.400 | 4.383 | 13,333 |
| 2025-03-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.303 | 145 |
| 2025-03-18 | 4.380 | 4.380 | 4.200 | 4.300 | 4.283 | 3,275 |
| 2025-03-17 | 4.340 | 4.520 | 4.340 | 4.340 | 4.323 | 3,341 |
| 2025-03-14 | 4.260 | 4.340 | 4.260 | 4.340 | 4.323 | 100 |
| 2025-03-13 | 4.300 | 4.300 | 4.100 | 4.260 | 4.243 | 2,322 |
| 2025-03-12 | 3.860 | 4.200 | 3.720 | 4.200 | 4.184 | 26,536 |
| 2025-03-11 | 4.260 | 4.360 | 4.000 | 4.220 | 4.203 | 30,025 |
| 2025-03-10 | 4.860 | 4.860 | 4.200 | 4.420 | 4.403 | 16,370 |
| 2025-03-07 | 4.920 | 4.920 | 4.700 | 4.860 | 4.841 | 12,195 |
| 2025-03-06 | 5.000 | 5.000 | 4.740 | 4.920 | 4.901 | 11,702 |
| 2025-03-05 | 4.780 | 5.000 | 4.780 | 5.000 | 4.980 | 15,487 |
| 2025-03-04 | 4.980 | 4.980 | 4.780 | 4.780 | 4.761 | 13,605 |
| 2025-03-03 | 4.940 | 5.000 | 4.940 | 4.980 | 4.961 | 12,604 |
| 2025-02-28 | 4.920 | 4.940 | 4.760 | 4.940 | 4.921 | 8,173 |
| 2025-02-27 | 4.600 | 4.920 | 4.600 | 4.900 | 4.881 | 26,994 |
| 2025-02-26 | 4.540 | 4.600 | 4.400 | 4.600 | 4.582 | 18,529 |
| 2025-02-25 | 4.520 | 4.540 | 4.340 | 4.540 | 4.522 | 25,414 |
| 2025-02-24 | 4.520 | 4.520 | 4.300 | 4.340 | 4.323 | 18,583 |
| 2025-02-21 | 4.760 | 4.760 | 4.520 | 4.520 | 4.502 | 20,630 |
| 2025-02-20 | 4.340 | 4.760 | 4.340 | 4.620 | 4.602 | 42,587 |
| 2025-02-19 | 4.380 | 4.380 | 4.280 | 4.360 | 4.343 | 14,152 |
| 2025-02-18 | 4.400 | 4.400 | 4.300 | 4.300 | 4.283 | 17,488 |
| 2025-02-17 | 4.400 | 4.400 | 4.320 | 4.320 | 4.303 | 49,331 |
| 2025-02-14 | 4.380 | 4.380 | 4.200 | 4.360 | 4.343 | 13,180 |
| 2025-02-13 | 4.320 | 4.380 | 4.200 | 4.340 | 4.323 | 7,549 |
| 2025-02-12 | 4.300 | 4.360 | 4.300 | 4.360 | 4.343 | 1,532 |
| 2025-02-11 | 4.360 | 4.380 | 4.180 | 4.340 | 4.323 | 23,900 |
| 2025-02-10 | 4.340 | 4.500 | 4.200 | 4.300 | 4.283 | 72,314 |
| 2025-02-07 | 4.060 | 4.080 | 3.980 | 4.080 | 4.064 | 43,290 |
| 2025-02-06 | 4.020 | 4.040 | 3.920 | 3.920 | 3.905 | 14,627 |
| 2025-02-05 | 3.980 | 4.040 | 3.980 | 4.040 | 4.024 | 4,994 |
| 2025-02-04 | 4.000 | 4.000 | 3.860 | 3.980 | 3.964 | 25,734 |
| 2025-02-03 | 3.900 | 4.000 | 3.740 | 3.940 | 3.925 | 32,717 |
| 2025-01-31 | 3.960 | 3.960 | 3.820 | 3.820 | 3.805 | 45,692 |
| 2025-01-30 | 3.900 | 3.960 | 3.840 | 3.900 | 3.885 | 17,347 |
| 2025-01-29 | 3.680 | 3.900 | 3.620 | 3.900 | 3.885 | 43,368 |
| 2025-01-28 | 3.720 | 3.720 | 3.660 | 3.660 | 3.646 | 19,684 |
| 2025-01-27 | 3.840 | 3.840 | 3.360 | 3.600 | 3.586 | 113,247 |
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.