Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.500 | 7.740 | 7.000 | 7.260 | 6.363 | 426,281 |
| 2023-09-05 | 8.220 | 8.280 | 7.400 | 7.820 | 6.854 | 341,103 |
| 2023-09-04 | 8.940 | 8.960 | 8.200 | 8.520 | 7.468 | 163,567 |
| 2023-09-01 | 9.200 | 9.200 | 8.820 | 8.940 | 7.836 | 96,598 |
| 2023-08-31 | 9.760 | 9.760 | 8.400 | 9.200 | 8.064 | 327,860 |
| 2023-08-30 | 9.940 | 10.150 | 9.020 | 9.620 | 8.432 | 394,907 |
| 2023-08-29 | 9.860 | 9.940 | 9.820 | 9.880 | 8.660 | 117,708 |
| 2023-08-28 | 9.780 | 9.920 | 9.660 | 9.860 | 8.642 | 106,883 |
| 2023-08-25 | 9.360 | 9.820 | 9.360 | 9.760 | 8.555 | 210,821 |
| 2023-08-24 | 9.240 | 9.480 | 9.240 | 9.340 | 8.186 | 171,715 |
| 2023-08-23 | 9.000 | 9.360 | 9.000 | 9.240 | 8.099 | 105,872 |
| 2023-08-22 | 9.340 | 9.400 | 8.840 | 9.000 | 7.888 | 121,856 |
| 2023-08-21 | 9.300 | 9.400 | 9.200 | 9.340 | 8.186 | 94,677 |
| 2023-08-18 | 9.300 | 9.300 | 8.940 | 9.260 | 8.116 | 62,722 |
| 2023-08-17 | 9.200 | 9.400 | 9.140 | 9.300 | 8.151 | 191,576 |
| 2023-08-16 | 9.200 | 9.200 | 9.000 | 9.140 | 8.011 | 79,807 |
| 2023-08-15 | 8.960 | 9.360 | 8.880 | 9.100 | 7.976 | 136,790 |
| 2023-08-14 | 8.780 | 9.000 | 8.780 | 8.960 | 7.853 | 114,235 |
| 2023-08-11 | 8.800 | 9.000 | 8.740 | 8.780 | 7.696 | 264,761 |
| 2023-08-10 | 8.760 | 8.980 | 8.720 | 8.800 | 7.713 | 300,250 |
| 2023-08-09 | 8.760 | 8.760 | 8.660 | 8.740 | 7.661 | 92,459 |
| 2023-08-08 | 8.400 | 8.700 | 8.200 | 8.680 | 7.608 | 58,599 |
| 2023-08-07 | 8.640 | 8.740 | 8.300 | 8.400 | 7.363 | 134,863 |
| 2023-08-04 | 8.440 | 8.680 | 7.600 | 8.640 | 7.573 | 125,768 |
| 2023-08-03 | 8.780 | 8.780 | 8.500 | 8.500 | 7.450 | 137,838 |
| 2023-08-02 | 8.600 | 8.800 | 8.600 | 8.780 | 7.696 | 204,129 |
| 2023-08-01 | 8.660 | 8.660 | 8.520 | 8.600 | 7.538 | 563,766 |
| 2023-07-31 | 8.480 | 8.640 | 8.460 | 8.640 | 7.573 | 137,498 |
| 2023-07-28 | 8.400 | 8.500 | 8.400 | 8.480 | 7.433 | 38,761 |
| 2023-07-27 | 8.440 | 8.440 | 8.360 | 8.400 | 7.363 | 33,621 |
| 2023-07-26 | 8.360 | 8.440 | 8.360 | 8.440 | 7.398 | 18,211 |
| 2023-07-25 | 8.340 | 8.360 | 8.300 | 8.360 | 7.327 | 28,790 |
| 2023-07-24 | 8.240 | 8.360 | 8.240 | 8.320 | 7.292 | 70,877 |
| 2023-07-21 | 8.260 | 8.360 | 8.140 | 8.340 | 7.310 | 38,123 |
| 2023-07-20 | 8.240 | 8.300 | 8.100 | 8.260 | 7.240 | 50,226 |
| 2023-07-19 | 8.100 | 8.260 | 8.100 | 8.260 | 7.240 | 226,282 |
| 2023-07-18 | 8.140 | 8.160 | 7.820 | 7.980 | 6.994 | 78,981 |
| 2023-07-17 | 7.980 | 8.160 | 7.980 | 8.140 | 7.135 | 223,636 |
| 2023-07-14 | 7.800 | 8.000 | 7.800 | 7.980 | 6.994 | 303,354 |
| 2023-07-13 | 7.820 | 7.900 | 7.800 | 7.800 | 6.837 | 131,758 |
| 2023-07-12 | 7.540 | 7.880 | 7.540 | 7.820 | 6.854 | 36,031 |
| 2023-07-11 | 7.480 | 8.020 | 7.400 | 7.580 | 6.644 | 183,591 |
| 2023-07-10 | 7.320 | 7.580 | 7.260 | 7.480 | 6.556 | 78,133 |
| 2023-07-07 | 7.300 | 7.340 | 7.100 | 7.320 | 6.416 | 58,115 |
| 2023-07-06 | 7.520 | 7.680 | 7.300 | 7.300 | 6.398 | 142,507 |
| 2023-07-05 | 7.200 | 8.080 | 7.200 | 7.500 | 6.574 | 605,092 |
| 2023-07-04 | 5.860 | 7.220 | 5.860 | 7.160 | 6.276 | 648,451 |
| 2023-07-03 | 4.880 | 5.860 | 4.610 | 5.680 | 4.978 | 666,275 |
| 2023-06-30 | 4.910 | 4.910 | 4.670 | 4.880 | 4.277 | 7,954 |
| 2023-06-29 | 4.930 | 4.930 | 4.780 | 4.860 | 4.260 | 3,832 |
| 2023-06-28 | 4.520 | 4.810 | 4.520 | 4.700 | 4.120 | 26,715 |
| 2023-06-27 | 4.550 | 4.550 | 4.430 | 4.460 | 3.909 | 33,077 |
| 2023-06-26 | 4.740 | 4.820 | 4.570 | 4.570 | 4.006 | 46,234 |
| 2023-06-23 | 4.950 | 4.950 | 4.740 | 4.830 | 4.233 | 13,651 |
| 2023-06-22 | 4.860 | 4.860 | 4.740 | 4.860 | 4.260 | 4,366 |
| 2023-06-21 | 4.770 | 4.870 | 4.750 | 4.830 | 4.233 | 24,205 |
| 2023-06-20 | 4.900 | 4.900 | 4.750 | 4.830 | 4.233 | 13,468 |
| 2023-06-19 | 5.000 | 5.040 | 4.900 | 4.900 | 4.295 | 20,108 |
| 2023-06-16 | 5.000 | 5.000 | 4.930 | 4.940 | 4.330 | 25,840 |
| 2023-06-15 | 4.990 | 4.990 | 4.880 | 4.880 | 4.277 | 1,100 |
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.