Erria A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 3.120 | 3.120 | 3.120 | 3.120 | 3.108 | 3,313 |
| 2024-10-10 | 3.020 | 3.040 | 3.000 | 3.040 | 3.028 | 4,827 |
| 2024-10-09 | 3.020 | 3.100 | 3.000 | 3.100 | 3.088 | 6,095 |
| 2024-10-08 | 3.040 | 3.140 | 3.040 | 3.140 | 3.128 | 201 |
| 2024-10-07 | 3.160 | 3.160 | 3.080 | 3.080 | 3.068 | 8,835 |
| 2024-10-04 | 3.120 | 3.160 | 3.040 | 3.160 | 3.148 | 42,004 |
| 2024-10-03 | 3.160 | 3.180 | 3.080 | 3.100 | 3.088 | 22,122 |
| 2024-10-02 | 3.200 | 3.580 | 3.080 | 3.100 | 3.088 | 67,736 |
| 2024-09-30 | 3.280 | 3.280 | 3.120 | 3.180 | 3.168 | 17,791 |
| 2024-09-27 | 3.400 | 3.400 | 3.300 | 3.400 | 3.387 | 3,179 |
| 2024-09-26 | 3.320 | 3.400 | 3.260 | 3.400 | 3.387 | 5,562 |
| 2024-09-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.387 | 103 |
| 2024-09-24 | 3.440 | 3.460 | 3.420 | 3.420 | 3.407 | 703 |
| 2024-09-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.327 | 2,206 |
| 2024-09-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.327 | 4,190 |
| 2024-09-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.247 | 135 |
| 2024-09-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.367 | 34 |
| 2024-09-16 | 3.360 | 3.400 | 3.280 | 3.300 | 3.287 | 12,025 |
| 2024-09-13 | 3.300 | 3.520 | 3.300 | 3.520 | 3.506 | 68 |
| 2024-09-12 | 3.540 | 3.540 | 3.400 | 3.400 | 3.387 | 5,639 |
| 2024-09-11 | 3.220 | 3.580 | 3.220 | 3.580 | 3.566 | 791 |
| 2024-09-10 | 3.300 | 3.400 | 3.300 | 3.400 | 3.387 | 4,016 |
| 2024-09-09 | 3.680 | 3.760 | 3.320 | 3.700 | 3.686 | 8,274 |
| 2024-09-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.347 | 10,451 |
| 2024-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.267 | 2,008 |
| 2024-09-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.267 | 1,606 |
| 2024-09-03 | 3.120 | 3.280 | 3.100 | 3.280 | 3.267 | 11,745 |
| 2024-09-02 | 3.080 | 3.200 | 3.080 | 3.200 | 3.187 | 3,928 |
| 2024-08-30 | 3.140 | 3.140 | 3.120 | 3.120 | 3.108 | 5,020 |
| 2024-08-29 | 3.200 | 3.200 | 3.100 | 3.140 | 3.128 | 7,152 |
| 2024-08-28 | 3.100 | 3.200 | 3.100 | 3.100 | 3.088 | 7,048 |
| 2024-08-27 | 3.140 | 3.160 | 3.140 | 3.160 | 3.148 | 2,794 |
| 2024-08-26 | 3.260 | 3.260 | 3.100 | 3.100 | 3.088 | 40,689 |
| 2024-08-23 | 2.520 | 3.280 | 2.520 | 3.060 | 3.048 | 4,651 |
| 2024-08-22 | 3.180 | 3.200 | 3.040 | 3.040 | 3.028 | 10,169 |
| 2024-08-21 | 3.100 | 3.300 | 3.100 | 3.160 | 3.148 | 15,779 |
| 2024-08-20 | 3.000 | 3.080 | 3.000 | 3.080 | 3.068 | 862 |
| 2024-08-19 | 3.160 | 3.200 | 3.160 | 3.200 | 3.187 | 1,380 |
| 2024-08-16 | 3.020 | 3.120 | 3.020 | 3.120 | 3.108 | 2,913 |
| 2024-08-15 | 3.000 | 3.140 | 3.000 | 3.140 | 3.128 | 14,279 |
| 2024-08-14 | 3.200 | 3.220 | 3.100 | 3.100 | 3.088 | 30,409 |
| 2024-08-13 | 3.420 | 3.520 | 3.200 | 3.200 | 3.187 | 102,999 |
| 2024-08-12 | 3.520 | 3.520 | 3.400 | 3.400 | 3.387 | 9,559 |
| 2024-08-09 | 3.380 | 3.380 | 3.180 | 3.380 | 3.367 | 3,983 |
| 2024-08-07 | 3.440 | 3.440 | 3.440 | 3.440 | 3.427 | 8 |
| 2024-08-06 | 3.280 | 3.380 | 3.280 | 3.380 | 3.367 | 1,406 |
| 2024-08-05 | 3.300 | 3.300 | 3.260 | 3.260 | 3.247 | 11,079 |
| 2024-08-02 | 3.260 | 3.420 | 3.260 | 3.420 | 3.407 | 2,064 |
| 2024-08-01 | 3.520 | 3.520 | 3.260 | 3.420 | 3.407 | 11,955 |
| 2024-07-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.486 | 1,004 |
| 2024-07-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.586 | 100 |
| 2024-07-29 | 3.600 | 3.600 | 3.400 | 3.400 | 3.387 | 904 |
| 2024-07-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.486 | 201 |
| 2024-07-23 | 3.500 | 3.600 | 3.500 | 3.500 | 3.486 | 203 |
| 2024-07-22 | 3.600 | 3.600 | 3.500 | 3.500 | 3.486 | 4,715 |
| 2024-07-19 | 3.400 | 3.600 | 3.400 | 3.600 | 3.586 | 1,104 |
| 2024-07-18 | 3.600 | 3.600 | 3.180 | 3.500 | 3.486 | 2,209 |
| 2024-07-17 | 3.300 | 3.620 | 3.300 | 3.620 | 3.606 | 3,457 |
| 2024-07-16 | 3.620 | 3.620 | 3.620 | 3.620 | 3.606 | 1,824 |
| 2024-07-15 | 3.600 | 3.600 | 3.500 | 3.500 | 3.486 | 1,507 |
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.