HusCompagniet AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 58.200 | 60.000 | 58.200 | 59.000 | 59.000 | 43,004 |
| 2024-05-24 | 58.000 | 58.600 | 57.200 | 57.600 | 57.600 | 106,161 |
| 2024-05-23 | 58.400 | 59.800 | 56.800 | 57.800 | 57.800 | 124,332 |
| 2024-05-22 | 57.000 | 58.000 | 56.200 | 56.200 | 56.200 | 6,747 |
| 2024-05-21 | 56.800 | 58.000 | 56.600 | 57.000 | 57.000 | 16,744 |
| 2024-05-17 | 56.800 | 56.800 | 55.000 | 56.400 | 56.400 | 6,976 |
| 2024-05-16 | 54.200 | 58.000 | 54.200 | 56.600 | 56.600 | 424,434 |
| 2024-05-15 | 53.600 | 54.200 | 53.600 | 53.600 | 53.600 | 6,436 |
| 2024-05-14 | 52.800 | 55.600 | 52.400 | 54.000 | 54.000 | 9,431 |
| 2024-05-13 | 55.000 | 56.200 | 52.400 | 52.400 | 52.400 | 10,361 |
| 2024-05-08 | 54.200 | 54.800 | 54.000 | 54.800 | 54.800 | 2,515 |
| 2024-05-07 | 52.000 | 54.800 | 52.000 | 54.200 | 54.200 | 7,708 |
| 2024-05-06 | 53.000 | 53.400 | 52.400 | 52.400 | 52.400 | 9,196 |
| 2024-05-03 | 54.200 | 54.200 | 53.000 | 53.000 | 53.000 | 9,047 |
| 2024-05-02 | 55.000 | 55.800 | 52.600 | 53.200 | 53.200 | 16,658 |
| 2024-05-01 | 56.200 | 56.400 | 54.400 | 54.400 | 54.400 | 5,011 |
| 2024-04-30 | 55.000 | 56.600 | 55.000 | 55.200 | 55.200 | 10,248 |
| 2024-04-29 | 57.000 | 57.000 | 55.400 | 56.200 | 56.200 | 4,652 |
| 2024-04-26 | 56.000 | 57.800 | 55.000 | 55.600 | 55.600 | 14,834 |
| 2024-04-25 | 56.200 | 58.000 | 56.000 | 57.000 | 57.000 | 8,521 |
| 2024-04-24 | 56.000 | 57.400 | 54.600 | 57.000 | 57.000 | 27,930 |
| 2024-04-23 | 56.800 | 56.800 | 55.000 | 56.000 | 56.000 | 13,659 |
| 2024-04-22 | 56.200 | 56.600 | 55.600 | 56.600 | 56.600 | 11,518 |
| 2024-04-19 | 52.800 | 55.200 | 52.400 | 53.600 | 53.600 | 10,782 |
| 2024-04-18 | 52.600 | 53.600 | 52.400 | 53.400 | 53.400 | 1,552 |
| 2024-04-17 | 51.800 | 53.600 | 51.800 | 53.600 | 53.600 | 2,220 |
| 2024-04-16 | 54.800 | 54.800 | 52.200 | 52.400 | 52.400 | 13,057 |
| 2024-04-15 | 54.200 | 54.800 | 54.000 | 54.200 | 54.200 | 1,719 |
| 2024-04-12 | 55.000 | 55.200 | 54.000 | 55.000 | 55.000 | 2,425 |
| 2024-04-11 | 56.600 | 57.000 | 54.600 | 55.000 | 55.000 | 8,311 |
| 2024-04-10 | 55.000 | 56.000 | 55.000 | 55.600 | 55.600 | 10,155 |
| 2024-04-09 | 54.600 | 56.400 | 54.600 | 55.000 | 55.000 | 7,067 |
| 2024-04-08 | 54.400 | 56.000 | 54.400 | 55.600 | 55.600 | 5,033 |
| 2024-04-05 | 54.800 | 57.000 | 54.200 | 55.000 | 55.000 | 9,260 |
| 2024-04-04 | 56.000 | 56.800 | 54.400 | 55.200 | 55.200 | 32,405 |
| 2024-04-03 | 54.000 | 56.000 | 53.600 | 56.000 | 56.000 | 88,534 |
| 2024-04-02 | 53.600 | 55.000 | 53.000 | 54.000 | 54.000 | 49,571 |
| 2024-03-27 | 53.400 | 54.100 | 53.000 | 53.200 | 53.200 | 43,167 |
| 2024-03-26 | 50.300 | 53.500 | 50.300 | 53.000 | 53.000 | 67,366 |
| 2024-03-25 | 49.600 | 53.600 | 49.600 | 52.500 | 52.500 | 99,861 |
| 2024-03-22 | 48.000 | 49.600 | 48.000 | 49.600 | 49.600 | 5,115 |
| 2024-03-21 | 48.000 | 48.750 | 46.900 | 48.000 | 48.000 | 37,194 |
| 2024-03-20 | 46.050 | 48.900 | 46.050 | 48.900 | 48.900 | 18,233 |
| 2024-03-19 | 45.000 | 46.750 | 45.000 | 46.750 | 46.750 | 5,793 |
| 2024-03-18 | 45.500 | 45.500 | 43.800 | 45.000 | 45.000 | 4,114 |
| 2024-03-15 | 44.000 | 45.500 | 44.000 | 45.500 | 45.500 | 35,382 |
| 2024-03-14 | 44.200 | 45.500 | 44.150 | 44.500 | 44.500 | 5,819 |
| 2024-03-13 | 44.450 | 45.350 | 44.250 | 44.900 | 44.900 | 4,488 |
| 2024-03-12 | 45.000 | 45.000 | 44.050 | 44.100 | 44.100 | 9,397 |
| 2024-03-11 | 44.350 | 45.500 | 43.650 | 44.000 | 44.000 | 18,832 |
| 2024-03-08 | 43.600 | 44.750 | 43.500 | 44.750 | 44.750 | 18,107 |
| 2024-03-07 | 44.200 | 44.800 | 44.200 | 44.200 | 44.200 | 5,338 |
| 2024-03-06 | 44.000 | 45.500 | 44.000 | 44.100 | 44.100 | 7,235 |
| 2024-03-05 | 44.500 | 45.350 | 44.000 | 44.000 | 44.000 | 3,899 |
| 2024-03-04 | 44.000 | 44.600 | 44.000 | 44.500 | 44.500 | 9,051 |
| 2024-03-01 | 45.500 | 45.500 | 43.700 | 44.000 | 44.000 | 10,825 |
| 2024-02-29 | 44.200 | 44.800 | 44.000 | 44.600 | 44.600 | 7,162 |
| 2024-02-28 | 43.300 | 44.500 | 43.300 | 44.150 | 44.150 | 12,085 |
| 2024-02-27 | 43.300 | 43.950 | 43.300 | 43.650 | 43.650 | 3,771 |
| 2024-02-26 | 43.500 | 43.900 | 43.300 | 43.400 | 43.400 | 2,212 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-04-11 | 7.3500 DKK |
| 2021-04-13 | 3.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.