Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.420 | 5.440 | 5.340 | 5.340 | 4.680 | 28,287 |
| 2024-05-27 | 5.520 | 5.520 | 5.340 | 5.480 | 4.803 | 47,412 |
| 2024-05-24 | 5.400 | 5.520 | 5.400 | 5.520 | 4.838 | 5,601 |
| 2024-05-23 | 5.380 | 5.500 | 5.380 | 5.420 | 4.751 | 24,195 |
| 2024-05-22 | 5.540 | 5.640 | 5.340 | 5.380 | 4.716 | 104,983 |
| 2024-05-21 | 5.500 | 5.740 | 5.500 | 5.540 | 4.856 | 55,121 |
| 2024-05-17 | 5.620 | 5.720 | 5.500 | 5.540 | 4.856 | 36,136 |
| 2024-05-16 | 5.740 | 5.760 | 5.620 | 5.700 | 4.996 | 11,916 |
| 2024-05-15 | 5.700 | 5.780 | 5.600 | 5.740 | 5.031 | 36,622 |
| 2024-05-14 | 5.740 | 5.800 | 5.600 | 5.600 | 4.908 | 37,575 |
| 2024-05-13 | 5.900 | 5.900 | 5.440 | 5.600 | 4.908 | 134,317 |
| 2024-05-08 | 5.520 | 5.860 | 5.520 | 5.760 | 5.049 | 47,519 |
| 2024-05-07 | 5.500 | 5.620 | 5.500 | 5.500 | 4.821 | 62,013 |
| 2024-05-06 | 5.640 | 5.880 | 5.500 | 5.540 | 4.856 | 10,961 |
| 2024-05-03 | 5.760 | 5.820 | 5.640 | 5.640 | 4.943 | 4,563 |
| 2024-05-02 | 5.600 | 5.920 | 5.400 | 5.740 | 5.031 | 109,377 |
| 2024-05-01 | 5.580 | 5.640 | 5.480 | 5.580 | 4.891 | 28,894 |
| 2024-04-30 | 5.640 | 5.700 | 5.460 | 5.580 | 4.891 | 67,702 |
| 2024-04-29 | 5.680 | 5.760 | 5.640 | 5.640 | 4.943 | 11,850 |
| 2024-04-26 | 5.700 | 5.700 | 5.600 | 5.700 | 4.996 | 26,891 |
| 2024-04-25 | 5.880 | 5.880 | 5.600 | 5.680 | 4.978 | 43,953 |
| 2024-04-24 | 5.720 | 5.880 | 5.720 | 5.880 | 5.154 | 29,791 |
| 2024-04-23 | 5.880 | 5.880 | 5.800 | 5.820 | 5.101 | 31,467 |
| 2024-04-22 | 5.900 | 5.960 | 5.860 | 5.880 | 5.154 | 13,499 |
| 2024-04-19 | 5.880 | 5.880 | 5.860 | 5.880 | 5.154 | 927 |
| 2024-04-18 | 5.900 | 5.960 | 5.800 | 5.860 | 5.136 | 26,982 |
| 2024-04-17 | 5.980 | 6.000 | 5.900 | 5.980 | 5.241 | 11,369 |
| 2024-04-16 | 5.860 | 6.000 | 5.860 | 5.860 | 5.136 | 7,239 |
| 2024-04-15 | 6.020 | 6.020 | 5.860 | 6.000 | 5.259 | 24,369 |
| 2024-04-12 | 5.900 | 6.000 | 5.900 | 6.000 | 5.259 | 30,324 |
| 2024-04-11 | 6.120 | 6.120 | 5.860 | 5.960 | 5.224 | 22,879 |
| 2024-04-10 | 6.040 | 6.180 | 6.040 | 6.040 | 5.294 | 37,236 |
| 2024-04-09 | 5.860 | 6.000 | 5.860 | 6.000 | 5.259 | 48,218 |
| 2024-04-08 | 5.900 | 5.980 | 5.840 | 5.860 | 5.136 | 28,796 |
| 2024-04-05 | 5.960 | 6.060 | 5.940 | 6.020 | 5.276 | 10,574 |
| 2024-04-04 | 6.000 | 6.040 | 5.900 | 6.020 | 5.276 | 20,112 |
| 2024-04-03 | 5.680 | 6.000 | 5.680 | 6.000 | 5.259 | 46,434 |
| 2024-04-02 | 5.940 | 6.040 | 5.400 | 5.660 | 4.961 | 64,731 |
| 2024-03-27 | 6.100 | 6.100 | 5.940 | 5.940 | 5.206 | 26,344 |
| 2024-03-26 | 6.000 | 6.020 | 5.760 | 6.020 | 5.276 | 38,590 |
| 2024-03-25 | 5.960 | 6.120 | 5.900 | 6.080 | 5.329 | 67,831 |
| 2024-03-22 | 6.120 | 6.120 | 6.020 | 6.100 | 5.347 | 30,271 |
| 2024-03-21 | 6.260 | 6.260 | 6.080 | 6.100 | 5.347 | 33,411 |
| 2024-03-20 | 6.000 | 6.260 | 5.720 | 6.200 | 5.434 | 57,946 |
| 2024-03-19 | 6.020 | 6.080 | 6.000 | 6.000 | 5.259 | 25,679 |
| 2024-03-18 | 6.220 | 6.340 | 5.880 | 6.120 | 5.364 | 72,583 |
| 2024-03-15 | 6.380 | 6.400 | 6.200 | 6.220 | 5.452 | 37,872 |
| 2024-03-14 | 6.400 | 6.400 | 6.220 | 6.360 | 5.574 | 47,987 |
| 2024-03-13 | 5.880 | 6.400 | 5.700 | 6.360 | 5.574 | 225,081 |
| 2024-03-12 | 6.060 | 6.140 | 5.720 | 6.040 | 5.294 | 74,295 |
| 2024-03-11 | 6.000 | 6.180 | 6.000 | 6.160 | 5.399 | 27,795 |
| 2024-03-08 | 6.200 | 6.200 | 6.000 | 6.000 | 5.259 | 26,803 |
| 2024-03-07 | 6.280 | 6.300 | 6.080 | 6.200 | 5.434 | 53,150 |
| 2024-03-06 | 6.300 | 6.460 | 6.200 | 6.260 | 5.487 | 43,293 |
| 2024-03-05 | 6.420 | 6.580 | 6.180 | 6.200 | 5.434 | 87,261 |
| 2024-03-04 | 6.320 | 6.860 | 6.060 | 6.400 | 5.610 | 193,799 |
| 2024-03-01 | 5.380 | 5.960 | 5.380 | 5.960 | 5.224 | 158,857 |
| 2024-02-29 | 5.200 | 5.380 | 5.120 | 5.360 | 4.698 | 36,211 |
| 2024-02-28 | 5.300 | 5.380 | 5.080 | 5.220 | 4.575 | 156,796 |
| 2024-02-27 | 5.540 | 5.540 | 5.340 | 5.420 | 4.751 | 66,245 |
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.