HusCompagniet AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	43.500	44.500	43.400	43.650	43.650	8,745
2024-02-22	43.350	44.350	43.300	44.000	44.000	8,386
2024-02-21	43.050	44.850	43.050	44.400	44.400	2,476
2024-02-20	45.950	45.950	42.850	42.850	42.850	35,766
2024-02-19	45.000	45.800	45.000	45.800	45.800	9,164
2024-02-16	44.700	45.350	44.550	45.000	45.000	5,369
2024-02-15	45.100	45.250	44.600	44.700	44.700	10,567
2024-02-14	45.600	45.600	44.550	45.100	45.100	3,086
2024-02-13	45.350	45.350	44.600	44.650	44.650	1,269
2024-02-12	45.150	45.900	44.100	45.300	45.300	9,891
2024-02-09	44.250	45.500	44.000	45.500	45.500	9,157
2024-02-08	44.350	44.900	44.000	44.650	44.650	7,749
2024-02-07	45.400	45.400	44.250	44.250	44.250	12,851
2024-02-06	46.000	46.300	45.100	45.400	45.400	11,937
2024-02-05	47.600	47.600	45.200	46.050	46.050	15,764
2024-02-02	47.650	47.650	46.750	47.200	47.200	218,465
2024-02-01	46.950	47.650	45.850	47.650	47.650	12,360
2024-01-31	46.550	47.650	46.550	47.000	47.000	9,135
2024-01-30	47.450	47.500	46.450	46.900	46.900	3,928
2024-01-29	44.600	47.100	44.000	46.350	46.350	28,263
2024-01-26	44.550	45.500	44.500	45.000	45.000	4,328
2024-01-25	45.150	45.500	44.500	45.500	45.500	14,953
2024-01-24	45.100	46.000	45.000	45.450	45.450	25,628
2024-01-23	47.650	47.650	45.100	45.200	45.200	18,662
2024-01-22	48.350	48.800	46.600	47.650	47.650	11,779
2024-01-19	47.400	48.550	47.400	48.350	48.350	11,285
2024-01-18	47.300	47.400	47.000	47.400	47.400	1,246
2024-01-17	47.600	47.750	47.500	47.500	47.500	1,593
2024-01-16	49.550	50.600	47.500	48.050	48.050	26,046
2024-01-15	50.600	50.600	49.550	49.550	49.550	1,737
2024-01-12	50.800	53.400	50.500	51.500	51.500	13,532
2024-01-11	49.000	50.300	48.500	50.000	50.000	15,871
2024-01-10	47.950	49.000	47.200	48.000	48.000	20,643
2024-01-09	47.000	47.950	46.100	46.550	46.550	30,270
2024-01-08	47.000	47.000	46.150	46.500	46.500	16,882
2024-01-05	46.150	47.000	46.150	46.550	46.550	1,611
2024-01-04	46.600	47.500	46.300	47.000	47.000	9,739
2024-01-03	45.600	46.950	45.150	46.900	46.900	17,021
2024-01-02	46.500	46.500	45.500	46.250	46.250	5,891
2023-12-29	45.500	46.700	45.500	46.500	46.500	13,373
2023-12-28	46.300	46.500	45.100	46.400	46.400	15,042
2023-12-27	46.500	46.500	45.400	45.650	45.650	7,703
2023-12-22	45.850	46.500	45.200	46.500	46.500	15,378
2023-12-21	46.200	46.500	45.900	45.900	45.900	16,405
2023-12-20	46.300	46.750	45.600	46.200	46.200	10,585
2023-12-19	46.200	46.800	46.200	46.600	46.600	3,569
2023-12-18	47.000	47.000	45.900	46.200	46.200	58,098
2023-12-15	46.750	47.000	45.550	47.000	47.000	9,662
2023-12-14	46.000	46.650	45.400	46.400	46.400	27,493
2023-12-13	44.900	45.300	44.500	45.000	45.000	7,573
2023-12-12	46.000	46.350	45.000	45.300	45.300	17,758
2023-12-11	46.000	46.000	45.150	46.000	46.000	1,842
2023-12-08	46.050	46.650	45.950	46.000	46.000	8,321
2023-12-07	47.950	47.950	46.000	46.050	46.050	8,727
2023-12-06	44.800	48.300	44.800	46.350	46.350	20,941
2023-12-05	44.350	45.700	43.250	45.250	45.250	24,172
2023-12-04	43.700	44.850	43.350	44.350	44.350	7,452
2023-12-01	42.900	44.000	42.900	43.700	43.700	14,942
2023-11-30	42.100	43.750	42.100	43.300	43.300	2,899
2023-11-29	43.000	43.100	42.000	43.100	43.100	15,950

← NewerPage 12 of 21 · 1,256 trading daysOlder →

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.