Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.900 | 6.040 | 5.900 | 6.040 | 6.040 | 68,572 |
| 2026-04-24 | 6.060 | 6.080 | 5.900 | 6.080 | 6.080 | 34,503 |
| 2026-04-23 | 6.180 | 6.240 | 6.100 | 6.200 | 5.950 | 14,111 |
| 2026-04-22 | 6.280 | 6.300 | 6.000 | 6.000 | 5.758 | 54,847 |
| 2026-04-21 | 6.320 | 6.320 | 6.180 | 6.260 | 6.008 | 45,320 |
| 2026-04-20 | 6.220 | 6.300 | 6.100 | 6.200 | 5.950 | 69,739 |
| 2026-04-17 | 5.960 | 6.200 | 5.900 | 6.200 | 5.950 | 43,133 |
| 2026-04-16 | 6.040 | 6.080 | 5.880 | 6.060 | 5.816 | 59,442 |
| 2026-04-15 | 6.080 | 6.120 | 5.820 | 6.040 | 5.797 | 95,079 |
| 2026-04-14 | 5.900 | 6.100 | 5.900 | 6.040 | 5.797 | 58,288 |
| 2026-04-13 | 6.000 | 6.080 | 5.840 | 6.020 | 5.777 | 32,588 |
| 2026-04-10 | 5.980 | 6.100 | 5.980 | 6.000 | 5.758 | 90,718 |
| 2026-04-09 | 5.960 | 5.980 | 5.940 | 5.940 | 5.701 | 28,760 |
| 2026-04-08 | 5.980 | 6.060 | 5.920 | 5.940 | 5.701 | 31,671 |
| 2026-04-07 | 5.900 | 6.000 | 5.760 | 5.900 | 5.662 | 75,519 |
| 2026-04-01 | 5.900 | 5.920 | 5.720 | 5.920 | 5.681 | 11,426 |
| 2026-03-31 | 5.700 | 5.800 | 5.580 | 5.800 | 5.566 | 60,408 |
| 2026-03-30 | 5.720 | 5.720 | 5.600 | 5.700 | 5.470 | 26,106 |
| 2026-03-27 | 5.540 | 5.840 | 5.540 | 5.800 | 5.566 | 113,750 |
| 2026-03-26 | 5.640 | 5.640 | 5.420 | 5.540 | 5.317 | 24,166 |
| 2026-03-25 | 5.480 | 5.640 | 5.460 | 5.620 | 5.393 | 70,610 |
| 2026-03-24 | 5.140 | 5.540 | 5.140 | 5.480 | 5.259 | 19,357 |
| 2026-03-23 | 5.260 | 5.260 | 5.040 | 5.140 | 4.933 | 13,460 |
| 2026-03-20 | 5.080 | 5.140 | 5.000 | 5.120 | 4.914 | 15,718 |
| 2026-03-19 | 5.180 | 5.180 | 5.000 | 5.080 | 4.875 | 34,778 |
| 2026-03-18 | 5.200 | 5.340 | 5.200 | 5.200 | 4.990 | 13,100 |
| 2026-03-17 | 5.320 | 5.320 | 5.220 | 5.300 | 5.086 | 4,543 |
| 2026-03-16 | 5.340 | 5.340 | 5.200 | 5.340 | 5.125 | 2,646 |
| 2026-03-13 | 5.200 | 5.340 | 5.200 | 5.340 | 5.125 | 23,716 |
| 2026-03-12 | 5.360 | 5.360 | 5.120 | 5.160 | 4.952 | 29,852 |
| 2026-03-11 | 5.300 | 5.400 | 5.200 | 5.260 | 5.048 | 36,081 |
| 2026-03-10 | 5.260 | 5.400 | 5.220 | 5.400 | 5.182 | 34,218 |
| 2026-03-09 | 5.360 | 5.380 | 5.120 | 5.380 | 5.163 | 42,911 |
| 2026-03-06 | 5.420 | 5.460 | 5.280 | 5.400 | 5.182 | 47,869 |
| 2026-03-05 | 5.540 | 5.540 | 5.360 | 5.500 | 5.278 | 26,896 |
| 2026-03-04 | 5.500 | 5.740 | 5.400 | 5.540 | 5.317 | 42,358 |
| 2026-03-03 | 5.580 | 5.580 | 5.200 | 5.500 | 5.278 | 73,457 |
| 2026-03-02 | 5.700 | 5.720 | 5.580 | 5.600 | 5.374 | 15,149 |
| 2026-02-27 | 5.660 | 5.820 | 5.660 | 5.740 | 5.509 | 19,020 |
| 2026-02-26 | 5.760 | 5.800 | 5.620 | 5.780 | 5.547 | 33,653 |
| 2026-02-25 | 5.840 | 5.840 | 5.720 | 5.840 | 5.605 | 10,660 |
| 2026-02-24 | 5.760 | 5.780 | 5.640 | 5.760 | 5.528 | 15,716 |
| 2026-02-23 | 5.800 | 5.960 | 5.660 | 5.760 | 5.528 | 38,527 |
| 2026-02-20 | 5.840 | 5.960 | 5.780 | 5.800 | 5.566 | 21,218 |
| 2026-02-19 | 5.960 | 5.980 | 5.800 | 5.840 | 5.605 | 10,796 |
| 2026-02-18 | 6.000 | 6.000 | 5.740 | 5.820 | 5.585 | 35,743 |
| 2026-02-17 | 5.960 | 6.160 | 5.760 | 5.960 | 5.720 | 43,375 |
| 2026-02-16 | 5.980 | 6.160 | 5.920 | 5.920 | 5.681 | 16,128 |
| 2026-02-13 | 5.620 | 5.940 | 5.240 | 5.940 | 5.701 | 101,825 |
| 2026-02-12 | 5.720 | 5.820 | 5.600 | 5.600 | 5.374 | 13,349 |
| 2026-02-11 | 6.100 | 6.100 | 5.540 | 5.660 | 5.432 | 132,503 |
| 2026-02-10 | 6.140 | 6.140 | 5.900 | 6.020 | 5.777 | 63,037 |
| 2026-02-09 | 6.160 | 6.260 | 6.100 | 6.140 | 5.892 | 13,263 |
| 2026-02-06 | 6.140 | 6.140 | 5.900 | 6.140 | 5.892 | 55,937 |
| 2026-02-05 | 6.240 | 6.240 | 6.020 | 6.140 | 5.892 | 31,614 |
| 2026-02-04 | 6.340 | 6.340 | 6.020 | 6.260 | 6.008 | 57,286 |
| 2026-02-03 | 6.240 | 6.420 | 6.240 | 6.340 | 6.084 | 37,669 |
| 2026-02-02 | 6.140 | 6.140 | 6.000 | 6.140 | 5.892 | 38,713 |
| 2026-01-30 | 6.200 | 6.240 | 6.000 | 6.240 | 5.988 | 79,274 |
| 2026-01-29 | 6.260 | 6.320 | 6.100 | 6.200 | 5.950 | 48,963 |
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.