Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.560 | 3.560 | 3.260 | 3.300 | 3.287 | 9,123 |
| 2025-01-23 | 3.680 | 3.860 | 3.560 | 3.560 | 3.546 | 7,630 |
| 2025-01-22 | 3.440 | 3.460 | 3.440 | 3.460 | 3.446 | 1,547 |
| 2025-01-21 | 3.600 | 3.660 | 3.360 | 3.460 | 3.446 | 5,510 |
| 2025-01-20 | 3.680 | 3.680 | 3.500 | 3.600 | 3.586 | 5,847 |
| 2025-01-17 | 3.680 | 3.680 | 3.460 | 3.540 | 3.526 | 8,551 |
| 2025-01-16 | 3.680 | 3.680 | 3.620 | 3.620 | 3.606 | 2,219 |
| 2025-01-15 | 3.660 | 3.680 | 3.600 | 3.680 | 3.666 | 4,314 |
| 2025-01-14 | 3.560 | 3.800 | 3.120 | 3.720 | 3.705 | 32,722 |
| 2025-01-13 | 3.300 | 3.300 | 3.040 | 3.040 | 3.028 | 22,430 |
| 2025-01-10 | 3.300 | 3.560 | 3.040 | 3.280 | 3.267 | 40,490 |
| 2025-01-09 | 3.300 | 3.400 | 3.300 | 3.320 | 3.307 | 16,811 |
| 2025-01-08 | 3.200 | 3.220 | 3.140 | 3.160 | 3.148 | 11,967 |
| 2025-01-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.207 | 879 |
| 2025-01-06 | 3.480 | 3.480 | 3.380 | 3.380 | 3.367 | 8,037 |
| 2025-01-03 | 3.300 | 3.380 | 3.100 | 3.380 | 3.367 | 4,609 |
| 2025-01-02 | 3.100 | 3.500 | 3.100 | 3.300 | 3.287 | 16,103 |
| 2024-12-30 | 3.340 | 3.380 | 3.200 | 3.280 | 3.267 | 11,076 |
| 2024-12-27 | 3.020 | 3.220 | 3.020 | 3.040 | 3.028 | 3,056 |
| 2024-12-23 | 3.100 | 3.360 | 3.100 | 3.360 | 3.347 | 76 |
| 2024-12-20 | 3.080 | 3.080 | 3.000 | 3.000 | 2.988 | 6,218 |
| 2024-12-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.028 | 763 |
| 2024-12-18 | 2.920 | 3.040 | 2.920 | 3.040 | 3.028 | 5,471 |
| 2024-12-17 | 3.000 | 3.000 | 2.900 | 3.000 | 2.988 | 5,387 |
| 2024-12-16 | 2.960 | 3.100 | 2.960 | 2.960 | 2.948 | 1,732 |
| 2024-12-13 | 3.000 | 3.080 | 3.000 | 3.080 | 3.068 | 1,014 |
| 2024-12-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.988 | 1,004 |
| 2024-12-11 | 3.100 | 3.100 | 3.000 | 3.000 | 2.988 | 8,229 |
| 2024-12-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.008 | 2,310 |
| 2024-12-09 | 3.100 | 3.120 | 3.100 | 3.120 | 3.108 | 3,539 |
| 2024-12-06 | 3.000 | 3.040 | 3.000 | 3.000 | 2.988 | 7,096 |
| 2024-12-05 | 3.120 | 3.120 | 3.060 | 3.060 | 3.048 | 778 |
| 2024-12-04 | 3.120 | 3.120 | 3.080 | 3.120 | 3.108 | 7,530 |
| 2024-12-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.088 | 18,272 |
| 2024-12-02 | 3.060 | 3.060 | 3.060 | 3.060 | 3.048 | 100 |
| 2024-11-29 | 3.240 | 3.240 | 3.200 | 3.200 | 3.187 | 12,385 |
| 2024-11-27 | 3.100 | 3.240 | 3.040 | 3.040 | 3.028 | 18,974 |
| 2024-11-22 | 3.040 | 3.200 | 3.040 | 3.200 | 3.187 | 2,033 |
| 2024-11-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.008 | 11 |
| 2024-11-19 | 3.040 | 3.080 | 3.040 | 3.080 | 3.068 | 1,155 |
| 2024-11-15 | 3.020 | 3.020 | 3.000 | 3.000 | 2.988 | 5,810 |
| 2024-11-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.088 | 502 |
| 2024-11-13 | 3.020 | 3.040 | 3.020 | 3.040 | 3.028 | 2,409 |
| 2024-11-11 | 3.200 | 3.200 | 3.000 | 3.180 | 3.168 | 14,345 |
| 2024-11-08 | 3.040 | 3.200 | 3.040 | 3.200 | 3.187 | 552 |
| 2024-11-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.028 | 201 |
| 2024-11-06 | 3.020 | 3.060 | 3.020 | 3.060 | 3.048 | 3,283 |
| 2024-11-05 | 3.040 | 3.220 | 3.020 | 3.220 | 3.207 | 2,228 |
| 2024-11-04 | 3.040 | 3.220 | 3.040 | 3.220 | 3.207 | 472 |
| 2024-10-29 | 3.220 | 3.220 | 3.220 | 3.220 | 3.207 | 502 |
| 2024-10-28 | 3.020 | 3.160 | 3.020 | 3.160 | 3.148 | 5,722 |
| 2024-10-25 | 3.160 | 3.160 | 3.040 | 3.040 | 3.028 | 8,956 |
| 2024-10-24 | 3.200 | 3.200 | 3.080 | 3.160 | 3.148 | 731 |
| 2024-10-23 | 3.120 | 3.200 | 3.040 | 3.100 | 3.088 | 25,488 |
| 2024-10-22 | 3.060 | 3.120 | 3.000 | 3.080 | 3.068 | 5,559 |
| 2024-10-18 | 3.060 | 3.060 | 3.040 | 3.040 | 3.028 | 8,062 |
| 2024-10-17 | 3.100 | 3.100 | 3.060 | 3.060 | 3.048 | 3,484 |
| 2024-10-16 | 3.060 | 3.180 | 3.060 | 3.100 | 3.088 | 27,822 |
| 2024-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.028 | 262 |
| 2024-10-14 | 3.200 | 3.200 | 3.100 | 3.100 | 3.088 | 3,157 |
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.