Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.920 | 4.990 | 4.860 | 4.900 | 4.295 | 9,824 |
| 2024-08-19 | 5.100 | 5.100 | 4.840 | 4.960 | 4.347 | 28,171 |
| 2024-08-16 | 4.900 | 5.100 | 4.900 | 5.080 | 4.453 | 28,479 |
| 2024-08-15 | 5.000 | 5.020 | 4.870 | 5.020 | 4.400 | 30,587 |
| 2024-08-14 | 5.040 | 5.100 | 4.920 | 5.100 | 4.470 | 20,342 |
| 2024-08-13 | 5.120 | 5.120 | 4.980 | 5.040 | 4.418 | 12,187 |
| 2024-08-12 | 5.140 | 5.160 | 5.020 | 5.020 | 4.400 | 12,190 |
| 2024-08-09 | 4.860 | 5.080 | 4.850 | 5.040 | 4.418 | 31,036 |
| 2024-08-08 | 4.850 | 4.990 | 4.850 | 4.990 | 4.374 | 3,157 |
| 2024-08-07 | 4.930 | 5.000 | 4.880 | 4.880 | 4.277 | 6,719 |
| 2024-08-06 | 4.880 | 4.990 | 4.880 | 4.910 | 4.304 | 15,555 |
| 2024-08-05 | 4.990 | 4.990 | 4.740 | 4.740 | 4.155 | 40,058 |
| 2024-08-02 | 5.120 | 5.120 | 5.080 | 5.080 | 4.453 | 9,759 |
| 2024-08-01 | 5.160 | 5.160 | 5.100 | 5.160 | 4.523 | 3,508 |
| 2024-07-31 | 5.100 | 5.180 | 5.100 | 5.180 | 4.540 | 12,496 |
| 2024-07-30 | 5.100 | 5.240 | 5.100 | 5.180 | 4.540 | 11,282 |
| 2024-07-29 | 5.080 | 5.200 | 5.080 | 5.080 | 4.453 | 4,458 |
| 2024-07-26 | 5.100 | 5.100 | 5.000 | 5.080 | 4.453 | 17,035 |
| 2024-07-25 | 5.240 | 5.280 | 5.060 | 5.120 | 4.488 | 20,107 |
| 2024-07-24 | 5.080 | 5.200 | 5.080 | 5.200 | 4.558 | 54,728 |
| 2024-07-23 | 5.020 | 5.060 | 4.980 | 5.040 | 4.418 | 20,151 |
| 2024-07-22 | 5.020 | 5.040 | 4.980 | 5.040 | 4.418 | 22,056 |
| 2024-07-19 | 5.000 | 5.080 | 5.000 | 5.020 | 4.400 | 7,884 |
| 2024-07-18 | 5.000 | 5.060 | 5.000 | 5.040 | 4.418 | 13,094 |
| 2024-07-17 | 5.020 | 5.080 | 4.970 | 5.000 | 4.382 | 28,582 |
| 2024-07-16 | 4.980 | 5.160 | 4.980 | 5.080 | 4.453 | 3,775 |
| 2024-07-15 | 5.000 | 5.060 | 4.970 | 4.980 | 4.365 | 16,219 |
| 2024-07-12 | 5.000 | 5.100 | 4.970 | 5.100 | 4.470 | 40,986 |
| 2024-07-11 | 5.060 | 5.100 | 5.000 | 5.000 | 4.382 | 12,456 |
| 2024-07-10 | 5.100 | 5.120 | 5.060 | 5.100 | 4.470 | 6,797 |
| 2024-07-09 | 5.020 | 5.100 | 4.980 | 4.980 | 4.365 | 6,435 |
| 2024-07-08 | 5.040 | 5.080 | 4.990 | 5.020 | 4.400 | 15,626 |
| 2024-07-05 | 5.040 | 5.040 | 5.040 | 5.040 | 4.418 | 10 |
| 2024-07-04 | 4.980 | 5.040 | 4.980 | 5.040 | 4.418 | 5,135 |
| 2024-07-03 | 5.020 | 5.060 | 4.980 | 5.060 | 4.435 | 8,688 |
| 2024-07-02 | 5.060 | 5.060 | 5.000 | 5.020 | 4.400 | 3,867 |
| 2024-07-01 | 5.240 | 5.240 | 4.990 | 5.000 | 4.382 | 57,440 |
| 2024-06-28 | 5.120 | 5.200 | 5.120 | 5.200 | 4.558 | 9,629 |
| 2024-06-27 | 5.280 | 5.380 | 5.180 | 5.180 | 4.540 | 15,630 |
| 2024-06-26 | 5.000 | 5.320 | 5.000 | 5.300 | 4.645 | 63,004 |
| 2024-06-25 | 4.990 | 5.060 | 4.760 | 5.000 | 4.382 | 72,757 |
| 2024-06-24 | 5.280 | 5.280 | 5.000 | 5.000 | 4.382 | 48,385 |
| 2024-06-21 | 5.100 | 5.280 | 5.020 | 5.280 | 4.628 | 8,134 |
| 2024-06-20 | 5.120 | 5.120 | 5.060 | 5.100 | 4.470 | 5,255 |
| 2024-06-19 | 5.040 | 5.180 | 5.040 | 5.180 | 4.540 | 18,184 |
| 2024-06-18 | 5.060 | 5.180 | 5.060 | 5.100 | 4.470 | 32,044 |
| 2024-06-17 | 5.140 | 5.160 | 5.060 | 5.060 | 4.435 | 14,866 |
| 2024-06-14 | 5.380 | 5.380 | 5.000 | 5.140 | 4.505 | 27,791 |
| 2024-06-13 | 5.120 | 5.200 | 5.100 | 5.180 | 4.540 | 17,490 |
| 2024-06-12 | 4.980 | 5.220 | 4.950 | 5.220 | 4.575 | 15,465 |
| 2024-06-11 | 5.040 | 5.040 | 4.870 | 4.950 | 4.339 | 48,244 |
| 2024-06-10 | 5.180 | 5.260 | 4.990 | 5.100 | 4.470 | 88,465 |
| 2024-06-07 | 5.280 | 5.300 | 5.180 | 5.180 | 4.540 | 18,103 |
| 2024-06-06 | 5.220 | 5.340 | 5.180 | 5.280 | 4.628 | 41,017 |
| 2024-06-04 | 5.340 | 5.340 | 5.200 | 5.200 | 4.558 | 41,395 |
| 2024-06-03 | 5.440 | 5.440 | 5.240 | 5.380 | 4.716 | 36,182 |
| 2024-05-31 | 5.300 | 5.420 | 5.300 | 5.400 | 4.733 | 30,494 |
| 2024-05-30 | 5.300 | 5.400 | 5.260 | 5.280 | 4.628 | 35,319 |
| 2024-05-29 | 5.340 | 5.480 | 5.300 | 5.380 | 4.716 | 40,492 |
| 2024-05-28 | 5.420 | 5.440 | 5.340 | 5.340 | 4.680 | 28,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2500 DKK |
| 2025-04-25 | 0.2800 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.