Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.400 | 6.420 | 6.160 | 6.320 | 6.065 | 83,327 |
| 2026-01-27 | 6.400 | 6.420 | 6.360 | 6.420 | 6.161 | 27,572 |
| 2026-01-26 | 6.360 | 6.420 | 6.300 | 6.320 | 6.065 | 25,903 |
| 2026-01-23 | 6.360 | 6.400 | 6.200 | 6.360 | 6.104 | 108,351 |
| 2026-01-22 | 6.120 | 6.380 | 6.100 | 6.360 | 6.104 | 65,451 |
| 2026-01-21 | 6.160 | 6.160 | 5.700 | 6.100 | 5.854 | 65,634 |
| 2026-01-20 | 6.180 | 6.220 | 6.100 | 6.160 | 5.912 | 17,494 |
| 2026-01-19 | 6.380 | 6.380 | 6.100 | 6.200 | 5.950 | 70,354 |
| 2026-01-16 | 6.380 | 6.420 | 6.220 | 6.360 | 6.104 | 43,485 |
| 2026-01-15 | 6.280 | 6.420 | 6.240 | 6.360 | 6.104 | 40,629 |
| 2026-01-14 | 6.440 | 6.460 | 6.040 | 6.240 | 5.988 | 69,882 |
| 2026-01-13 | 6.200 | 6.440 | 6.160 | 6.440 | 6.180 | 100,602 |
| 2026-01-12 | 6.020 | 6.280 | 6.000 | 6.220 | 5.969 | 80,050 |
| 2026-01-09 | 5.800 | 6.300 | 5.500 | 6.000 | 5.758 | 243,836 |
| 2026-01-08 | 5.840 | 5.900 | 5.720 | 5.800 | 5.566 | 35,448 |
| 2026-01-07 | 5.700 | 5.960 | 5.660 | 5.820 | 5.585 | 215,705 |
| 2026-01-06 | 5.580 | 5.800 | 5.520 | 5.640 | 5.413 | 137,197 |
| 2026-01-05 | 5.480 | 5.700 | 5.480 | 5.580 | 5.355 | 82,080 |
| 2026-01-02 | 4.890 | 5.500 | 4.880 | 5.480 | 5.259 | 158,775 |
| 2025-12-30 | 4.880 | 4.990 | 4.880 | 4.930 | 4.731 | 35,389 |
| 2025-12-29 | 4.760 | 4.980 | 4.640 | 4.900 | 4.702 | 129,976 |
| 2025-12-23 | 4.490 | 4.850 | 4.490 | 4.750 | 4.559 | 128,848 |
| 2025-12-22 | 4.990 | 4.990 | 4.700 | 4.870 | 4.674 | 167,701 |
| 2025-12-19 | 5.060 | 5.160 | 5.000 | 5.000 | 4.798 | 71,312 |
| 2025-12-18 | 5.060 | 5.080 | 5.000 | 5.080 | 4.875 | 35,769 |
| 2025-12-17 | 5.100 | 5.260 | 5.020 | 5.020 | 4.818 | 45,792 |
| 2025-12-16 | 5.140 | 5.180 | 5.100 | 5.120 | 4.914 | 30,310 |
| 2025-12-15 | 5.100 | 5.200 | 5.100 | 5.140 | 4.933 | 22,632 |
| 2025-12-12 | 5.180 | 5.260 | 5.120 | 5.260 | 5.048 | 20,477 |
| 2025-12-11 | 5.240 | 5.260 | 5.140 | 5.260 | 5.048 | 33,610 |
| 2025-12-10 | 5.040 | 5.160 | 5.040 | 5.160 | 4.952 | 19,550 |
| 2025-12-09 | 5.120 | 5.120 | 4.880 | 5.120 | 4.914 | 31,362 |
| 2025-12-08 | 5.060 | 5.180 | 5.060 | 5.100 | 4.894 | 50,844 |
| 2025-12-05 | 5.180 | 5.180 | 5.040 | 5.060 | 4.856 | 48,603 |
| 2025-12-04 | 5.280 | 5.280 | 5.100 | 5.200 | 4.990 | 49,809 |
| 2025-12-03 | 5.380 | 5.380 | 5.200 | 5.280 | 5.067 | 17,919 |
| 2025-12-02 | 5.380 | 5.380 | 5.300 | 5.300 | 5.086 | 13,269 |
| 2025-12-01 | 5.480 | 5.480 | 5.300 | 5.380 | 5.163 | 25,348 |
| 2025-11-28 | 5.360 | 5.460 | 5.340 | 5.460 | 5.240 | 24,859 |
| 2025-11-27 | 5.360 | 5.440 | 5.360 | 5.420 | 5.202 | 10,299 |
| 2025-11-26 | 5.420 | 5.460 | 5.200 | 5.300 | 5.086 | 26,043 |
| 2025-11-25 | 5.320 | 5.440 | 5.320 | 5.420 | 5.202 | 30,584 |
| 2025-11-24 | 5.300 | 5.420 | 5.300 | 5.320 | 5.106 | 37,963 |
| 2025-11-21 | 5.340 | 5.400 | 5.300 | 5.300 | 5.086 | 5,192 |
| 2025-11-20 | 5.300 | 5.420 | 5.140 | 5.400 | 5.182 | 90,420 |
| 2025-11-19 | 5.360 | 5.500 | 5.220 | 5.420 | 5.202 | 50,036 |
| 2025-11-18 | 5.740 | 5.780 | 5.400 | 5.500 | 5.278 | 137,880 |
| 2025-11-17 | 5.600 | 5.960 | 5.420 | 5.800 | 5.566 | 318,095 |
| 2025-11-14 | 5.520 | 5.600 | 5.480 | 5.600 | 5.374 | 39,482 |
| 2025-11-13 | 5.560 | 5.720 | 5.420 | 5.600 | 5.374 | 112,647 |
| 2025-11-12 | 5.540 | 5.540 | 5.500 | 5.540 | 5.317 | 41,110 |
| 2025-11-11 | 5.480 | 5.540 | 5.420 | 5.540 | 5.317 | 36,062 |
| 2025-11-10 | 5.400 | 5.540 | 5.340 | 5.540 | 5.317 | 87,036 |
| 2025-11-07 | 5.300 | 5.400 | 5.000 | 5.400 | 5.182 | 126,180 |
| 2025-11-06 | 5.000 | 5.360 | 5.000 | 5.360 | 5.144 | 1,220,742 |
| 2025-11-05 | 4.460 | 4.650 | 4.460 | 4.640 | 4.453 | 23,293 |
| 2025-11-04 | 4.530 | 4.570 | 4.460 | 4.570 | 4.386 | 11,136 |
| 2025-11-03 | 4.600 | 4.640 | 4.580 | 4.580 | 4.395 | 11,358 |
| 2025-10-31 | 4.630 | 4.630 | 4.480 | 4.610 | 4.424 | 28,616 |
| 2025-10-30 | 4.580 | 4.640 | 4.550 | 4.640 | 4.453 | 29,640 |
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.