HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	43.000	43.650	42.200	43.000	43.000	9,443
2023-11-27	43.500	43.800	42.500	43.100	43.100	1,661
2023-11-24	42.200	43.050	42.200	43.000	43.000	6,165
2023-11-23	43.700	43.700	42.450	42.750	42.750	3,220
2023-11-22	43.050	43.500	43.050	43.500	43.500	4,292
2023-11-21	44.900	44.900	42.500	43.000	43.000	14,838
2023-11-20	43.500	43.550	42.600	43.500	43.500	5,042
2023-11-17	44.000	45.000	42.000	43.500	43.500	79,726
2023-11-16	43.300	44.850	42.750	44.700	44.700	20,203
2023-11-15	40.100	43.300	40.100	43.300	43.300	23,051
2023-11-14	39.900	41.800	39.100	40.250	40.250	17,430
2023-11-13	41.250	42.250	40.300	40.400	40.400	6,208
2023-11-10	41.000	42.000	40.400	41.050	41.050	8,481
2023-11-09	40.100	40.650	40.000	40.650	40.650	1,977
2023-11-08	40.650	41.200	39.900	39.900	39.900	26,147
2023-11-07	42.400	42.400	39.800	40.000	40.000	4,670
2023-11-06	41.150	41.200	40.000	40.650	40.650	5,736
2023-11-03	41.050	43.000	40.800	41.150	41.150	11,839
2023-11-02	40.650	41.900	40.500	41.050	41.050	17,478
2023-11-01	42.250	42.250	40.500	40.650	40.650	7,202
2023-10-31	40.200	42.250	40.150	40.150	40.150	7,617
2023-10-30	40.500	40.650	39.700	40.150	40.150	13,770
2023-10-27	40.100	40.450	39.850	40.300	40.300	14,861
2023-10-26	40.250	40.700	40.100	40.100	40.100	16,368
2023-10-25	42.250	42.250	40.150	40.700	40.700	15,370
2023-10-24	40.550	42.500	40.550	41.600	41.600	13,429
2023-10-23	43.000	43.700	40.500	40.700	40.700	7,005
2023-10-20	43.150	45.400	43.100	43.850	43.850	5,192
2023-10-19	43.450	43.800	42.000	42.500	42.500	9,045
2023-10-18	43.950	46.000	43.450	43.600	43.600	10,599
2023-10-17	42.650	43.900	42.550	43.000	43.000	3,369
2023-10-16	43.450	44.000	42.650	44.000	44.000	7,808
2023-10-13	43.550	43.850	43.400	43.450	43.450	3,680
2023-10-12	44.050	44.700	43.850	43.850	43.850	3,210
2023-10-11	43.100	44.050	43.000	43.500	43.500	6,272
2023-10-10	43.400	45.000	43.100	43.100	43.100	35,736
2023-10-09	44.000	44.600	42.200	43.400	43.400	18,628
2023-10-06	44.000	46.050	44.000	44.000	44.000	20,846
2023-10-05	45.150	46.150	44.300	44.300	44.300	18,866
2023-10-04	46.000	46.550	45.550	45.550	45.550	6,252
2023-10-03	47.000	47.000	44.050	46.000	46.000	11,410
2023-10-02	46.150	48.700	46.150	47.650	47.650	6,238
2023-09-29	47.350	50.100	47.000	48.050	48.050	4,729
2023-09-28	47.350	49.100	47.350	47.850	47.850	9,019
2023-09-27	48.450	48.750	47.950	47.950	47.950	658
2023-09-26	47.950	50.900	47.900	49.500	49.500	11,202
2023-09-25	48.700	48.950	47.600	47.600	47.600	158,104
2023-09-22	50.200	50.200	48.950	48.950	48.950	2,412
2023-09-21	50.300	50.900	50.000	50.200	50.200	2,320
2023-09-20	50.300	51.800	50.100	50.300	50.300	4,827
2023-09-19	50.300	52.900	50.100	50.300	50.300	1,956
2023-09-18	50.100	51.200	50.100	50.300	50.300	885
2023-09-15	52.700	52.800	49.600	51.400	51.400	1,863
2023-09-14	50.800	53.000	50.800	52.300	52.300	184,671
2023-09-13	48.700	51.600	48.700	51.000	51.000	2,684
2023-09-12	50.600	50.600	48.700	49.750	49.750	9,297
2023-09-11	51.500	51.500	48.750	48.750	48.750	978
2023-09-08	51.900	52.500	51.300	51.800	51.800	1,791
2023-09-07	52.200	52.500	51.700	51.700	51.700	1,442
2023-09-06	51.500	52.500	51.300	51.500	51.500	2,393

← NewerPage 13 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.