Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 3.500 | 3.600 | 3.410 | 3.520 | 3.085 | 76,065 |
| 2022-03-16 | 3.310 | 3.570 | 3.300 | 3.320 | 2.910 | 45,113 |
| 2022-03-15 | 3.300 | 3.380 | 3.110 | 3.380 | 2.963 | 62,904 |
| 2022-03-14 | 3.390 | 3.390 | 3.340 | 3.380 | 2.963 | 8,573 |
| 2022-03-11 | 3.350 | 3.550 | 3.350 | 3.390 | 2.971 | 39,536 |
| 2022-03-10 | 3.490 | 3.490 | 3.460 | 3.480 | 3.050 | 17,773 |
| 2022-03-09 | 3.550 | 3.550 | 3.380 | 3.490 | 3.059 | 26,809 |
| 2022-03-08 | 3.600 | 3.680 | 3.600 | 3.680 | 3.226 | 8,194 |
| 2022-03-07 | 3.750 | 3.750 | 3.670 | 3.680 | 3.226 | 15,336 |
| 2022-03-04 | 3.780 | 3.780 | 3.620 | 3.620 | 3.173 | 15,264 |
| 2022-03-03 | 3.840 | 3.850 | 3.840 | 3.850 | 3.375 | 12,588 |
| 2022-03-02 | 3.990 | 3.990 | 3.710 | 3.710 | 3.252 | 8,349 |
| 2022-03-01 | 3.800 | 3.870 | 3.800 | 3.840 | 3.366 | 21,895 |
| 2022-02-28 | 3.590 | 3.770 | 3.590 | 3.770 | 3.304 | 16,034 |
| 2022-02-25 | 3.530 | 3.670 | 3.530 | 3.590 | 3.147 | 19,374 |
| 2022-02-24 | 3.550 | 3.650 | 3.260 | 3.460 | 3.033 | 53,236 |
| 2022-02-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.190 | 101 |
| 2022-02-22 | 3.550 | 3.600 | 3.550 | 3.600 | 3.155 | 2,022 |
| 2022-02-21 | 3.710 | 3.710 | 3.510 | 3.590 | 3.147 | 15,741 |
| 2022-02-18 | 3.710 | 3.710 | 3.710 | 3.710 | 3.252 | 2,466 |
| 2022-02-17 | 3.710 | 3.720 | 3.710 | 3.710 | 3.252 | 4,113 |
| 2022-02-16 | 3.800 | 3.800 | 3.740 | 3.740 | 3.278 | 142 |
| 2022-02-15 | 3.840 | 3.840 | 3.710 | 3.800 | 3.331 | 10,309 |
| 2022-02-14 | 4.000 | 4.000 | 3.710 | 3.900 | 3.418 | 26,185 |
| 2022-02-10 | 3.780 | 3.850 | 3.760 | 3.850 | 3.375 | 11,193 |
| 2022-02-09 | 3.870 | 3.870 | 3.700 | 3.710 | 3.252 | 2,611 |
| 2022-02-08 | 3.870 | 3.880 | 3.850 | 3.870 | 3.392 | 11,265 |
| 2022-02-07 | 4.000 | 4.000 | 3.750 | 3.860 | 3.383 | 4,949 |
| 2022-02-04 | 3.940 | 4.000 | 3.850 | 4.000 | 3.506 | 8,736 |
| 2022-02-03 | 3.900 | 3.920 | 3.750 | 3.790 | 3.322 | 14,539 |
| 2022-02-02 | 3.900 | 3.990 | 3.750 | 3.990 | 3.497 | 10,428 |
| 2022-02-01 | 4.120 | 4.140 | 3.900 | 3.900 | 3.418 | 9,447 |
| 2022-01-31 | 3.960 | 4.080 | 3.820 | 4.000 | 3.506 | 14,156 |
| 2022-01-28 | 4.000 | 4.040 | 3.920 | 3.990 | 3.497 | 14,261 |
| 2022-01-27 | 3.770 | 4.030 | 3.700 | 3.910 | 3.427 | 32,480 |
| 2022-01-26 | 3.740 | 3.740 | 3.740 | 3.740 | 3.278 | 2,725 |
| 2022-01-25 | 3.840 | 3.840 | 3.600 | 3.600 | 3.155 | 18,864 |
| 2022-01-24 | 3.800 | 3.810 | 3.700 | 3.740 | 3.278 | 11,024 |
| 2022-01-21 | 4.000 | 4.000 | 3.860 | 3.940 | 3.453 | 15,213 |
| 2022-01-20 | 4.070 | 4.070 | 3.900 | 4.000 | 3.506 | 21,562 |
| 2022-01-19 | 4.080 | 4.080 | 3.890 | 4.070 | 3.567 | 22,754 |
| 2022-01-18 | 4.150 | 4.150 | 4.060 | 4.080 | 3.576 | 827 |
| 2022-01-17 | 3.960 | 4.160 | 3.960 | 4.070 | 3.567 | 18,121 |
| 2022-01-14 | 4.060 | 4.060 | 3.910 | 4.000 | 3.506 | 17,005 |
| 2022-01-13 | 4.100 | 4.100 | 3.900 | 3.990 | 3.497 | 5,774 |
| 2022-01-12 | 4.150 | 4.150 | 4.020 | 4.100 | 3.594 | 7,835 |
| 2022-01-11 | 4.000 | 4.090 | 4.000 | 4.090 | 3.585 | 1,850 |
| 2022-01-10 | 4.000 | 4.090 | 3.900 | 3.900 | 3.418 | 8,271 |
| 2022-01-07 | 4.000 | 4.140 | 4.000 | 4.140 | 3.629 | 1,500 |
| 2022-01-06 | 4.010 | 4.210 | 4.000 | 4.090 | 3.585 | 22,422 |
| 2022-01-05 | 4.010 | 4.150 | 4.000 | 4.020 | 3.524 | 14,197 |
| 2022-01-04 | 4.200 | 4.245 | 4.030 | 4.100 | 3.594 | 33,660 |
| 2022-01-03 | 4.200 | 4.200 | 4.095 | 4.115 | 3.607 | 13,885 |
| 2021-12-30 | 4.240 | 4.400 | 3.905 | 4.200 | 3.681 | 48,836 |
| 2021-12-29 | 3.700 | 4.250 | 3.700 | 4.240 | 3.716 | 103,240 |
| 2021-12-28 | 3.540 | 3.670 | 3.390 | 3.670 | 3.217 | 159,472 |
| 2021-12-27 | 3.330 | 3.485 | 3.330 | 3.370 | 2.954 | 51,422 |
| 2021-12-23 | 3.400 | 3.400 | 3.310 | 3.380 | 2.963 | 38,640 |
| 2021-12-22 | 3.335 | 3.340 | 3.300 | 3.340 | 2.928 | 86,411 |
| 2021-12-21 | 3.495 | 3.495 | 3.320 | 3.320 | 2.910 | 153,345 |
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.