Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.980 | 5.000 | 4.900 | 5.000 | 4.382 | 30,858 |
| 2023-03-08 | 4.980 | 4.980 | 4.910 | 4.910 | 4.304 | 2,920 |
| 2023-03-07 | 5.000 | 5.000 | 4.900 | 4.900 | 4.295 | 6,808 |
| 2023-03-06 | 4.950 | 5.080 | 4.940 | 5.000 | 4.382 | 32,581 |
| 2023-03-03 | 4.900 | 4.950 | 4.760 | 4.950 | 4.339 | 31,877 |
| 2023-03-02 | 4.790 | 4.900 | 4.700 | 4.720 | 4.137 | 6,836 |
| 2023-03-01 | 4.830 | 4.950 | 4.820 | 4.950 | 4.339 | 3,206 |
| 2023-02-28 | 5.000 | 5.000 | 4.900 | 4.950 | 4.339 | 31,628 |
| 2023-02-27 | 4.780 | 5.000 | 4.780 | 5.000 | 4.382 | 124,483 |
| 2023-02-24 | 4.780 | 4.780 | 4.750 | 4.750 | 4.163 | 108,999 |
| 2023-02-23 | 4.750 | 4.840 | 4.750 | 4.780 | 4.190 | 23,666 |
| 2023-02-22 | 4.740 | 4.740 | 4.740 | 4.740 | 4.155 | 2,355 |
| 2023-02-21 | 4.750 | 4.750 | 4.750 | 4.750 | 4.163 | 2,000 |
| 2023-02-20 | 4.750 | 4.750 | 4.630 | 4.740 | 4.155 | 10,115 |
| 2023-02-17 | 4.700 | 4.740 | 4.630 | 4.740 | 4.155 | 6,342 |
| 2023-02-16 | 4.750 | 4.750 | 4.600 | 4.700 | 4.120 | 27,120 |
| 2023-02-15 | 4.750 | 4.750 | 4.650 | 4.740 | 4.155 | 5,761 |
| 2023-02-14 | 4.760 | 4.760 | 4.700 | 4.740 | 4.155 | 8,067 |
| 2023-02-13 | 4.420 | 4.710 | 4.420 | 4.700 | 4.120 | 107,657 |
| 2023-02-10 | 4.440 | 4.510 | 4.380 | 4.500 | 3.944 | 9,516 |
| 2023-02-09 | 4.550 | 4.560 | 4.440 | 4.440 | 3.892 | 11,241 |
| 2023-02-08 | 4.520 | 4.570 | 4.510 | 4.510 | 3.953 | 7,264 |
| 2023-02-07 | 4.370 | 4.520 | 4.370 | 4.510 | 3.953 | 4,342 |
| 2023-02-06 | 4.420 | 4.420 | 4.290 | 4.360 | 3.822 | 15,781 |
| 2023-02-03 | 4.600 | 4.600 | 4.420 | 4.500 | 3.944 | 13,709 |
| 2023-02-02 | 4.300 | 4.640 | 4.300 | 4.610 | 4.041 | 19,227 |
| 2023-02-01 | 4.360 | 4.430 | 4.210 | 4.300 | 3.769 | 14,050 |
| 2023-01-31 | 4.500 | 4.540 | 4.440 | 4.440 | 3.892 | 10,520 |
| 2023-01-30 | 4.600 | 4.600 | 4.550 | 4.550 | 3.988 | 6,038 |
| 2023-01-27 | 4.410 | 4.600 | 4.410 | 4.600 | 4.032 | 31,190 |
| 2023-01-26 | 4.410 | 4.420 | 4.350 | 4.410 | 3.865 | 10,598 |
| 2023-01-25 | 4.460 | 4.460 | 4.370 | 4.390 | 3.848 | 3,460 |
| 2023-01-24 | 4.420 | 4.600 | 4.410 | 4.460 | 3.909 | 21,687 |
| 2023-01-23 | 4.540 | 4.550 | 4.370 | 4.410 | 3.865 | 39,414 |
| 2023-01-20 | 4.670 | 4.670 | 4.550 | 4.550 | 3.988 | 17,358 |
| 2023-01-19 | 4.670 | 4.680 | 4.530 | 4.550 | 3.988 | 19,835 |
| 2023-01-18 | 4.510 | 4.700 | 4.510 | 4.580 | 4.014 | 23,858 |
| 2023-01-17 | 4.550 | 4.550 | 4.490 | 4.510 | 3.953 | 10,344 |
| 2023-01-16 | 4.600 | 4.700 | 4.500 | 4.510 | 3.953 | 19,931 |
| 2023-01-13 | 4.360 | 4.620 | 4.360 | 4.600 | 4.032 | 32,237 |
| 2023-01-12 | 4.220 | 4.750 | 4.220 | 4.370 | 3.830 | 83,255 |
| 2023-01-11 | 4.380 | 4.390 | 4.110 | 4.170 | 3.655 | 14,959 |
| 2023-01-10 | 4.120 | 4.390 | 4.120 | 4.310 | 3.778 | 15,490 |
| 2023-01-09 | 4.350 | 4.600 | 4.200 | 4.270 | 3.743 | 57,291 |
| 2023-01-06 | 4.260 | 4.400 | 4.260 | 4.400 | 3.857 | 14,900 |
| 2023-01-05 | 4.050 | 4.610 | 4.040 | 4.470 | 3.918 | 80,156 |
| 2023-01-04 | 4.050 | 4.190 | 4.000 | 4.000 | 3.506 | 38,783 |
| 2023-01-03 | 4.080 | 4.180 | 3.900 | 4.050 | 3.550 | 95,443 |
| 2023-01-02 | 3.930 | 4.180 | 3.930 | 4.080 | 3.576 | 45,077 |
| 2022-12-30 | 3.680 | 4.000 | 3.650 | 3.930 | 3.445 | 95,508 |
| 2022-12-29 | 3.740 | 3.740 | 3.650 | 3.650 | 3.199 | 37,392 |
| 2022-12-28 | 3.540 | 3.720 | 3.420 | 3.650 | 3.199 | 122,550 |
| 2022-12-27 | 3.660 | 3.660 | 3.540 | 3.640 | 3.190 | 1,435 |
| 2022-12-23 | 3.650 | 3.660 | 3.530 | 3.660 | 3.208 | 2,382 |
| 2022-12-22 | 3.630 | 3.650 | 3.520 | 3.650 | 3.199 | 3,289 |
| 2022-12-21 | 3.590 | 3.640 | 3.480 | 3.640 | 3.190 | 20,355 |
| 2022-12-20 | 3.560 | 3.660 | 3.560 | 3.600 | 3.155 | 41,249 |
| 2022-12-19 | 3.650 | 3.650 | 3.440 | 3.600 | 3.155 | 45,328 |
| 2022-12-16 | 3.670 | 3.790 | 3.600 | 3.600 | 3.155 | 10,912 |
| 2022-12-15 | 3.800 | 3.800 | 3.580 | 3.580 | 3.138 | 115,533 |
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.