Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 8.240 | 8.240 | 7.880 | 8.060 | 7.065 | 92,725 |
| 2023-11-28 | 7.740 | 8.540 | 7.740 | 8.200 | 7.187 | 66,956 |
| 2023-11-27 | 8.180 | 8.200 | 7.620 | 7.800 | 6.837 | 53,142 |
| 2023-11-24 | 8.180 | 8.300 | 8.100 | 8.240 | 7.222 | 41,524 |
| 2023-11-23 | 7.920 | 8.220 | 7.920 | 8.020 | 7.029 | 35,597 |
| 2023-11-22 | 7.620 | 8.020 | 7.620 | 7.900 | 6.924 | 91,840 |
| 2023-11-21 | 8.020 | 8.140 | 7.600 | 7.800 | 6.837 | 66,585 |
| 2023-11-20 | 8.400 | 8.400 | 7.920 | 8.240 | 7.222 | 85,986 |
| 2023-11-17 | 8.800 | 9.020 | 8.400 | 8.400 | 7.363 | 185,540 |
| 2023-11-16 | 8.600 | 9.000 | 8.400 | 8.860 | 7.766 | 230,516 |
| 2023-11-15 | 8.120 | 8.800 | 8.120 | 8.600 | 7.538 | 398,994 |
| 2023-11-14 | 8.380 | 8.380 | 8.080 | 8.100 | 7.100 | 24,032 |
| 2023-11-13 | 8.260 | 8.380 | 8.200 | 8.280 | 7.257 | 35,448 |
| 2023-11-10 | 8.100 | 8.280 | 7.800 | 8.260 | 7.240 | 21,214 |
| 2023-11-09 | 7.900 | 8.280 | 7.800 | 8.100 | 7.100 | 65,858 |
| 2023-11-08 | 7.820 | 8.040 | 7.820 | 7.900 | 6.924 | 32,485 |
| 2023-11-07 | 7.680 | 8.020 | 7.520 | 7.680 | 6.731 | 34,159 |
| 2023-11-06 | 7.600 | 7.700 | 7.460 | 7.700 | 6.749 | 78,561 |
| 2023-11-03 | 7.320 | 7.600 | 7.320 | 7.600 | 6.661 | 22,430 |
| 2023-11-02 | 7.500 | 7.600 | 7.300 | 7.300 | 6.398 | 31,721 |
| 2023-11-01 | 7.540 | 7.720 | 7.340 | 7.480 | 6.556 | 20,464 |
| 2023-10-31 | 7.300 | 7.880 | 7.300 | 7.560 | 6.626 | 60,518 |
| 2023-10-30 | 7.260 | 7.620 | 7.220 | 7.460 | 6.539 | 42,713 |
| 2023-10-27 | 7.400 | 7.660 | 7.280 | 7.280 | 6.381 | 26,625 |
| 2023-10-26 | 7.320 | 7.620 | 7.320 | 7.400 | 6.486 | 43,743 |
| 2023-10-25 | 7.440 | 7.700 | 7.440 | 7.660 | 6.714 | 5,153 |
| 2023-10-24 | 7.440 | 7.480 | 7.260 | 7.440 | 6.521 | 35,177 |
| 2023-10-23 | 7.840 | 7.840 | 7.300 | 7.420 | 6.504 | 37,113 |
| 2023-10-20 | 7.420 | 7.880 | 7.300 | 7.840 | 6.872 | 42,373 |
| 2023-10-19 | 7.420 | 7.620 | 7.400 | 7.400 | 6.486 | 42,857 |
| 2023-10-18 | 7.880 | 7.980 | 7.460 | 7.460 | 6.539 | 29,806 |
| 2023-10-17 | 8.000 | 8.200 | 7.820 | 7.920 | 6.942 | 16,049 |
| 2023-10-16 | 8.180 | 8.180 | 7.760 | 8.020 | 7.029 | 66,979 |
| 2023-10-13 | 8.500 | 8.500 | 7.900 | 8.260 | 7.240 | 49,228 |
| 2023-10-12 | 8.400 | 8.500 | 8.400 | 8.440 | 7.398 | 24,064 |
| 2023-10-11 | 8.100 | 8.300 | 8.000 | 8.300 | 7.275 | 47,249 |
| 2023-10-10 | 7.940 | 8.100 | 7.780 | 8.000 | 7.012 | 38,180 |
| 2023-10-09 | 8.240 | 8.240 | 7.820 | 7.940 | 6.959 | 100,496 |
| 2023-10-06 | 7.980 | 8.300 | 7.860 | 8.240 | 7.222 | 34,759 |
| 2023-10-05 | 7.940 | 8.160 | 7.840 | 7.980 | 6.994 | 98,621 |
| 2023-10-04 | 8.000 | 8.200 | 7.540 | 7.800 | 6.837 | 122,039 |
| 2023-10-03 | 8.420 | 8.420 | 7.900 | 8.100 | 7.100 | 101,193 |
| 2023-10-02 | 8.720 | 8.800 | 8.320 | 8.340 | 7.310 | 97,390 |
| 2023-09-29 | 8.800 | 8.820 | 8.700 | 8.720 | 7.643 | 25,188 |
| 2023-09-28 | 8.980 | 8.980 | 8.700 | 8.700 | 7.625 | 31,937 |
| 2023-09-27 | 8.700 | 9.000 | 8.700 | 8.740 | 7.661 | 58,068 |
| 2023-09-26 | 8.820 | 9.100 | 8.700 | 9.000 | 7.888 | 75,479 |
| 2023-09-25 | 8.980 | 9.060 | 8.540 | 8.980 | 7.871 | 51,292 |
| 2023-09-22 | 8.960 | 9.240 | 8.740 | 9.080 | 7.959 | 48,949 |
| 2023-09-21 | 9.080 | 9.080 | 8.500 | 8.940 | 7.836 | 70,791 |
| 2023-09-20 | 9.100 | 9.240 | 8.900 | 9.220 | 8.081 | 32,298 |
| 2023-09-19 | 9.340 | 9.480 | 9.080 | 9.220 | 8.081 | 44,031 |
| 2023-09-18 | 9.580 | 9.680 | 9.200 | 9.340 | 8.186 | 82,988 |
| 2023-09-15 | 9.560 | 9.800 | 9.560 | 9.760 | 8.555 | 76,344 |
| 2023-09-14 | 9.860 | 9.860 | 9.040 | 9.580 | 8.397 | 156,340 |
| 2023-09-13 | 9.720 | 9.900 | 9.500 | 9.840 | 8.625 | 68,236 |
| 2023-09-12 | 9.600 | 9.880 | 9.600 | 9.720 | 8.519 | 132,838 |
| 2023-09-11 | 9.520 | 9.720 | 9.020 | 9.580 | 8.397 | 112,986 |
| 2023-09-08 | 8.220 | 9.860 | 8.120 | 9.380 | 8.221 | 368,672 |
| 2023-09-07 | 7.280 | 8.200 | 7.280 | 8.120 | 7.117 | 156,705 |
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.