Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.800 | 5.800 | 5.460 | 5.620 | 4.926 | 112,449 |
| 2024-02-23 | 5.900 | 5.900 | 5.800 | 5.820 | 5.101 | 11,293 |
| 2024-02-22 | 5.880 | 5.960 | 5.880 | 5.900 | 5.171 | 18,181 |
| 2024-02-21 | 5.900 | 5.960 | 5.880 | 5.880 | 5.154 | 12,775 |
| 2024-02-20 | 5.960 | 5.960 | 5.900 | 5.900 | 5.171 | 10,614 |
| 2024-02-19 | 5.900 | 5.960 | 5.880 | 5.900 | 5.171 | 29,686 |
| 2024-02-16 | 5.880 | 5.960 | 5.880 | 5.960 | 5.224 | 29,920 |
| 2024-02-15 | 5.880 | 5.980 | 5.880 | 5.900 | 5.171 | 30,197 |
| 2024-02-14 | 5.920 | 5.980 | 5.900 | 5.920 | 5.189 | 16,843 |
| 2024-02-13 | 5.920 | 6.000 | 5.920 | 5.920 | 5.189 | 5,981 |
| 2024-02-12 | 5.960 | 6.000 | 5.840 | 5.980 | 5.241 | 23,444 |
| 2024-02-09 | 5.920 | 6.020 | 5.820 | 5.820 | 5.101 | 33,635 |
| 2024-02-08 | 5.980 | 6.020 | 5.920 | 5.920 | 5.189 | 25,952 |
| 2024-02-07 | 6.020 | 6.020 | 5.940 | 6.000 | 5.259 | 47,444 |
| 2024-02-06 | 5.940 | 6.040 | 5.900 | 6.040 | 5.294 | 24,558 |
| 2024-02-05 | 6.120 | 6.120 | 5.940 | 6.020 | 5.276 | 37,313 |
| 2024-02-02 | 6.020 | 6.120 | 6.020 | 6.120 | 5.364 | 50,105 |
| 2024-02-01 | 6.020 | 6.100 | 6.000 | 6.020 | 5.276 | 43,187 |
| 2024-01-31 | 6.080 | 6.100 | 6.000 | 6.020 | 5.276 | 33,326 |
| 2024-01-30 | 6.000 | 6.100 | 6.000 | 6.080 | 5.329 | 24,879 |
| 2024-01-29 | 6.080 | 6.100 | 6.000 | 6.000 | 5.259 | 22,481 |
| 2024-01-26 | 6.000 | 6.100 | 6.000 | 6.060 | 5.312 | 15,078 |
| 2024-01-25 | 6.040 | 6.100 | 5.960 | 6.000 | 5.259 | 21,355 |
| 2024-01-24 | 6.020 | 6.080 | 6.000 | 6.000 | 5.259 | 57,507 |
| 2024-01-23 | 5.920 | 6.020 | 5.920 | 6.000 | 5.259 | 17,675 |
| 2024-01-22 | 6.020 | 6.040 | 5.920 | 5.920 | 5.189 | 24,503 |
| 2024-01-19 | 6.000 | 6.080 | 5.860 | 6.000 | 5.259 | 64,211 |
| 2024-01-18 | 5.920 | 6.040 | 5.920 | 6.040 | 5.294 | 49,798 |
| 2024-01-17 | 5.980 | 6.040 | 5.960 | 6.020 | 5.276 | 39,173 |
| 2024-01-16 | 5.960 | 6.040 | 5.920 | 5.920 | 5.189 | 32,228 |
| 2024-01-15 | 6.000 | 6.000 | 5.880 | 5.900 | 5.171 | 33,795 |
| 2024-01-12 | 5.900 | 5.980 | 5.880 | 5.960 | 5.224 | 73,192 |
| 2024-01-11 | 6.020 | 6.080 | 5.940 | 5.960 | 5.224 | 55,389 |
| 2024-01-10 | 5.940 | 6.020 | 5.940 | 6.020 | 5.276 | 61,656 |
| 2024-01-09 | 6.100 | 6.220 | 5.940 | 5.960 | 5.224 | 135,644 |
| 2024-01-08 | 6.200 | 6.240 | 6.080 | 6.100 | 5.347 | 72,006 |
| 2024-01-05 | 6.300 | 6.300 | 6.180 | 6.300 | 5.522 | 12,131 |
| 2024-01-04 | 6.080 | 6.340 | 6.080 | 6.340 | 5.557 | 66,279 |
| 2024-01-03 | 6.300 | 6.300 | 6.060 | 6.100 | 5.347 | 66,525 |
| 2024-01-02 | 6.380 | 6.480 | 6.180 | 6.180 | 5.417 | 100,653 |
| 2023-12-29 | 6.180 | 6.400 | 6.100 | 6.380 | 5.592 | 96,614 |
| 2023-12-28 | 6.120 | 6.220 | 6.000 | 6.140 | 5.382 | 142,304 |
| 2023-12-27 | 6.120 | 6.160 | 6.020 | 6.040 | 5.294 | 47,724 |
| 2023-12-22 | 6.120 | 6.120 | 6.000 | 6.100 | 5.347 | 36,860 |
| 2023-12-21 | 6.040 | 6.200 | 6.000 | 6.060 | 5.312 | 46,185 |
| 2023-12-20 | 6.080 | 6.240 | 6.000 | 6.040 | 5.294 | 49,015 |
| 2023-12-19 | 6.100 | 6.160 | 6.000 | 6.080 | 5.329 | 149,826 |
| 2023-12-18 | 6.120 | 6.300 | 6.060 | 6.120 | 5.364 | 81,445 |
| 2023-12-15 | 6.140 | 6.320 | 6.100 | 6.320 | 5.539 | 74,099 |
| 2023-12-14 | 6.280 | 6.280 | 6.100 | 6.140 | 5.382 | 65,017 |
| 2023-12-13 | 6.020 | 6.260 | 6.000 | 6.260 | 5.487 | 51,104 |
| 2023-12-12 | 6.340 | 6.340 | 6.040 | 6.160 | 5.399 | 54,100 |
| 2023-12-11 | 6.240 | 6.320 | 6.000 | 6.300 | 5.522 | 339,837 |
| 2023-12-08 | 6.600 | 6.640 | 6.100 | 6.380 | 5.592 | 418,435 |
| 2023-12-07 | 6.460 | 6.880 | 6.020 | 6.600 | 5.785 | 921,518 |
| 2023-12-06 | 8.000 | 8.140 | 7.680 | 7.800 | 6.837 | 36,464 |
| 2023-12-05 | 8.200 | 8.200 | 7.860 | 8.000 | 7.012 | 43,288 |
| 2023-12-04 | 8.100 | 8.240 | 7.960 | 8.220 | 7.205 | 18,604 |
| 2023-12-01 | 8.120 | 8.120 | 8.000 | 8.000 | 7.012 | 26,475 |
| 2023-11-30 | 8.180 | 8.200 | 7.940 | 8.120 | 7.117 | 25,247 |
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.