Hove AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.290 | 3.350 | 3.280 | 3.350 | 3.215 | 22,460 |
| 2025-05-08 | 3.280 | 3.280 | 3.210 | 3.220 | 3.090 | 5,196 |
| 2025-05-07 | 3.370 | 3.370 | 3.230 | 3.230 | 3.100 | 24,420 |
| 2025-05-06 | 3.330 | 3.350 | 3.270 | 3.350 | 3.215 | 4,211 |
| 2025-05-05 | 3.370 | 3.370 | 3.330 | 3.330 | 3.196 | 6,900 |
| 2025-05-02 | 3.380 | 3.380 | 3.300 | 3.380 | 3.244 | 7,597 |
| 2025-05-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.244 | 1,956 |
| 2025-04-30 | 3.160 | 3.490 | 3.160 | 3.490 | 3.349 | 80,314 |
| 2025-04-29 | 3.150 | 3.150 | 3.100 | 3.100 | 2.975 | 27,338 |
| 2025-04-28 | 3.210 | 3.210 | 3.210 | 3.210 | 3.081 | 1,014 |
| 2025-04-25 | 3.220 | 3.220 | 3.200 | 3.200 | 3.071 | 3,109 |
| 2025-04-24 | 3.230 | 3.230 | 3.230 | 3.230 | 2.831 | 538 |
| 2025-04-23 | 3.240 | 3.240 | 3.140 | 3.230 | 2.831 | 14,283 |
| 2025-04-22 | 3.190 | 3.240 | 3.190 | 3.240 | 2.840 | 6,449 |
| 2025-04-16 | 3.160 | 3.250 | 3.160 | 3.190 | 2.796 | 6,546 |
| 2025-04-15 | 3.200 | 3.260 | 3.160 | 3.160 | 2.770 | 17,840 |
| 2025-04-14 | 3.080 | 3.190 | 3.080 | 3.170 | 2.779 | 4,387 |
| 2025-04-11 | 3.160 | 3.160 | 3.080 | 3.160 | 2.770 | 30,642 |
| 2025-04-10 | 3.080 | 3.150 | 3.000 | 3.150 | 2.761 | 14,149 |
| 2025-04-09 | 3.090 | 3.100 | 3.000 | 3.070 | 2.691 | 12,579 |
| 2025-04-08 | 2.960 | 3.100 | 2.960 | 3.100 | 2.717 | 19,471 |
| 2025-04-07 | 3.010 | 3.010 | 2.800 | 3.010 | 2.638 | 40,039 |
| 2025-04-04 | 3.120 | 3.120 | 2.360 | 2.950 | 2.586 | 89,767 |
| 2025-04-03 | 3.160 | 3.240 | 3.060 | 3.120 | 2.735 | 44,510 |
| 2025-04-02 | 3.400 | 3.400 | 3.200 | 3.220 | 2.822 | 30,990 |
| 2025-04-01 | 3.200 | 3.230 | 3.130 | 3.230 | 2.831 | 3,304 |
| 2025-03-31 | 3.320 | 3.320 | 3.000 | 3.180 | 2.787 | 47,934 |
| 2025-03-28 | 3.560 | 3.560 | 3.190 | 3.310 | 2.901 | 86,120 |
| 2025-03-27 | 3.640 | 3.640 | 3.150 | 3.540 | 3.103 | 46,804 |
| 2025-03-26 | 3.640 | 3.640 | 3.560 | 3.640 | 3.190 | 7,448 |
| 2025-03-25 | 3.450 | 3.650 | 3.450 | 3.640 | 3.190 | 37,506 |
| 2025-03-24 | 3.500 | 3.630 | 3.500 | 3.500 | 3.068 | 5,325 |
| 2025-03-21 | 3.630 | 3.630 | 3.590 | 3.590 | 3.147 | 13,496 |
| 2025-03-20 | 3.590 | 3.600 | 3.580 | 3.590 | 3.147 | 6,107 |
| 2025-03-19 | 3.470 | 3.640 | 3.470 | 3.550 | 3.112 | 31,633 |
| 2025-03-18 | 3.460 | 3.490 | 3.460 | 3.470 | 3.041 | 8,149 |
| 2025-03-17 | 3.460 | 3.540 | 3.460 | 3.470 | 3.041 | 12,291 |
| 2025-03-14 | 3.600 | 3.610 | 3.430 | 3.530 | 3.094 | 15,915 |
| 2025-03-13 | 3.590 | 3.610 | 3.530 | 3.580 | 3.138 | 7,460 |
| 2025-03-12 | 3.580 | 3.610 | 3.560 | 3.600 | 3.155 | 14,125 |
| 2025-03-11 | 3.600 | 3.610 | 3.470 | 3.520 | 3.085 | 29,541 |
| 2025-03-10 | 3.440 | 3.650 | 3.440 | 3.570 | 3.129 | 70,302 |
| 2025-03-07 | 3.450 | 3.500 | 3.310 | 3.400 | 2.980 | 18,772 |
| 2025-03-06 | 3.350 | 3.440 | 3.350 | 3.400 | 2.980 | 8,405 |
| 2025-03-05 | 3.230 | 3.490 | 3.230 | 3.490 | 3.059 | 43,267 |
| 2025-03-04 | 3.360 | 3.360 | 3.110 | 3.210 | 2.814 | 41,842 |
| 2025-03-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.050 | 487 |
| 2025-02-28 | 3.340 | 3.490 | 3.340 | 3.370 | 2.954 | 20,844 |
| 2025-02-27 | 3.390 | 3.420 | 3.290 | 3.420 | 2.998 | 54,147 |
| 2025-02-26 | 3.500 | 3.500 | 3.300 | 3.420 | 2.998 | 15,468 |
| 2025-02-25 | 3.330 | 3.510 | 3.330 | 3.510 | 3.077 | 14,334 |
| 2025-02-24 | 3.440 | 3.440 | 3.360 | 3.360 | 2.945 | 6,327 |
| 2025-02-21 | 3.440 | 3.440 | 3.350 | 3.440 | 3.015 | 17,323 |
| 2025-02-20 | 3.480 | 3.690 | 3.400 | 3.500 | 3.068 | 59,375 |
| 2025-02-19 | 3.300 | 3.410 | 3.300 | 3.410 | 2.989 | 34,893 |
| 2025-02-18 | 3.230 | 3.330 | 3.230 | 3.290 | 2.884 | 19,153 |
| 2025-02-17 | 3.290 | 3.340 | 3.240 | 3.330 | 2.919 | 10,636 |
| 2025-02-14 | 3.290 | 3.350 | 3.290 | 3.290 | 2.884 | 5,670 |
| 2025-02-13 | 3.190 | 3.290 | 3.190 | 3.280 | 2.875 | 5,369 |
| 2025-02-12 | 3.210 | 3.300 | 3.190 | 3.290 | 2.884 | 17,321 |
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.