Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 4.970 | 5.000 | 4.740 | 4.870 | 4.269 | 48,449 |
| 2023-06-13 | 5.060 | 5.060 | 4.890 | 4.970 | 4.356 | 32,775 |
| 2023-06-12 | 4.980 | 5.020 | 4.840 | 5.020 | 4.400 | 16,684 |
| 2023-06-09 | 5.100 | 5.120 | 4.910 | 4.910 | 4.304 | 59,844 |
| 2023-06-08 | 5.080 | 5.100 | 5.000 | 5.060 | 4.435 | 28,901 |
| 2023-06-07 | 5.040 | 5.100 | 5.020 | 5.040 | 4.418 | 42,155 |
| 2023-06-06 | 5.000 | 5.100 | 4.910 | 5.000 | 4.382 | 201,772 |
| 2023-06-02 | 4.480 | 4.930 | 4.480 | 4.920 | 4.312 | 57,650 |
| 2023-05-31 | 4.400 | 4.660 | 4.350 | 4.570 | 4.006 | 17,950 |
| 2023-05-30 | 4.300 | 4.300 | 4.260 | 4.280 | 3.751 | 27,374 |
| 2023-05-26 | 4.360 | 4.390 | 4.040 | 4.300 | 3.769 | 48,055 |
| 2023-05-25 | 4.400 | 4.550 | 4.250 | 4.280 | 3.751 | 55,295 |
| 2023-05-24 | 4.640 | 4.640 | 4.430 | 4.470 | 3.918 | 5,714 |
| 2023-05-23 | 4.680 | 4.680 | 4.580 | 4.580 | 4.014 | 450 |
| 2023-05-22 | 4.760 | 4.760 | 4.460 | 4.570 | 4.006 | 17,506 |
| 2023-05-17 | 4.840 | 4.840 | 4.780 | 4.780 | 4.190 | 3,490 |
| 2023-05-16 | 4.760 | 4.870 | 4.760 | 4.870 | 4.269 | 976 |
| 2023-05-15 | 4.620 | 4.700 | 4.620 | 4.700 | 4.120 | 5,300 |
| 2023-05-12 | 4.590 | 4.750 | 4.440 | 4.610 | 4.041 | 104,955 |
| 2023-05-11 | 4.870 | 4.870 | 4.600 | 4.640 | 4.067 | 32,176 |
| 2023-05-10 | 4.880 | 4.890 | 4.880 | 4.880 | 4.277 | 8,455 |
| 2023-05-09 | 5.140 | 5.140 | 4.820 | 4.880 | 4.277 | 8,900 |
| 2023-05-08 | 4.740 | 4.950 | 4.650 | 4.950 | 4.339 | 30,479 |
| 2023-05-04 | 4.900 | 4.900 | 4.700 | 4.740 | 4.155 | 25,519 |
| 2023-05-03 | 5.120 | 5.120 | 4.780 | 4.900 | 4.295 | 55,910 |
| 2023-05-02 | 5.020 | 5.120 | 5.020 | 5.120 | 4.488 | 1,217 |
| 2023-05-01 | 5.160 | 5.160 | 5.020 | 5.020 | 4.400 | 3,392 |
| 2023-04-28 | 5.180 | 5.220 | 5.080 | 5.160 | 4.523 | 14,233 |
| 2023-04-27 | 5.000 | 5.180 | 5.000 | 5.180 | 4.540 | 10,126 |
| 2023-04-26 | 5.100 | 5.200 | 5.000 | 5.000 | 4.382 | 303,231 |
| 2023-04-25 | 5.160 | 5.180 | 5.100 | 5.180 | 4.540 | 35,146 |
| 2023-04-24 | 5.100 | 5.160 | 5.100 | 5.160 | 4.523 | 8,976 |
| 2023-04-21 | 5.100 | 5.160 | 5.100 | 5.100 | 4.470 | 5,002 |
| 2023-04-20 | 5.120 | 5.240 | 5.100 | 5.100 | 4.470 | 45,547 |
| 2023-04-19 | 5.120 | 5.160 | 5.100 | 5.120 | 4.488 | 28,828 |
| 2023-04-18 | 5.000 | 5.200 | 5.000 | 5.180 | 4.540 | 45,001 |
| 2023-04-17 | 5.020 | 5.100 | 5.000 | 5.000 | 4.382 | 4,813 |
| 2023-04-14 | 5.000 | 5.040 | 5.000 | 5.040 | 4.418 | 8,460 |
| 2023-04-13 | 5.040 | 5.100 | 5.000 | 5.020 | 4.400 | 43,993 |
| 2023-04-12 | 5.100 | 5.100 | 5.040 | 5.100 | 4.470 | 2,820 |
| 2023-04-11 | 5.120 | 5.120 | 5.000 | 5.040 | 4.418 | 29,101 |
| 2023-04-05 | 5.100 | 5.160 | 5.020 | 5.060 | 4.435 | 15,344 |
| 2023-04-04 | 5.100 | 5.120 | 5.020 | 5.120 | 4.488 | 2,116 |
| 2023-04-03 | 5.080 | 5.100 | 5.000 | 5.100 | 4.470 | 37,385 |
| 2023-03-31 | 5.000 | 5.080 | 5.000 | 5.000 | 4.382 | 74,224 |
| 2023-03-30 | 4.860 | 5.040 | 4.860 | 5.000 | 4.382 | 161,637 |
| 2023-03-29 | 4.950 | 4.950 | 4.630 | 4.850 | 4.251 | 19,949 |
| 2023-03-28 | 4.860 | 4.940 | 4.860 | 4.940 | 4.330 | 7,227 |
| 2023-03-27 | 4.850 | 4.980 | 4.600 | 4.860 | 4.260 | 29,957 |
| 2023-03-24 | 4.930 | 4.980 | 4.810 | 4.890 | 4.286 | 3,889 |
| 2023-03-23 | 4.940 | 4.940 | 4.770 | 4.850 | 4.251 | 13,149 |
| 2023-03-22 | 4.920 | 4.940 | 4.770 | 4.940 | 4.330 | 11,335 |
| 2023-03-21 | 4.960 | 4.960 | 4.920 | 4.920 | 4.312 | 23,727 |
| 2023-03-20 | 5.000 | 5.060 | 4.930 | 4.930 | 4.321 | 10,952 |
| 2023-03-17 | 4.990 | 5.120 | 4.990 | 5.000 | 4.382 | 38,342 |
| 2023-03-16 | 4.990 | 4.990 | 4.900 | 4.910 | 4.304 | 12,979 |
| 2023-03-15 | 5.100 | 5.100 | 4.910 | 4.990 | 4.374 | 36,767 |
| 2023-03-14 | 5.080 | 5.160 | 5.080 | 5.160 | 4.523 | 12,188 |
| 2023-03-13 | 5.000 | 5.100 | 4.920 | 4.970 | 4.356 | 33,717 |
| 2023-03-10 | 5.000 | 5.000 | 4.920 | 4.920 | 4.312 | 9,543 |
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.