HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	53.500	53.600	51.500	52.600	52.600	5,481
2023-09-04	52.300	52.900	51.100	52.900	52.900	143,823
2023-09-01	52.500	53.000	52.400	52.400	52.400	1,953
2023-08-31	52.200	52.900	52.200	52.500	52.500	7,179
2023-08-30	55.000	55.100	52.200	53.300	53.300	10,168
2023-08-29	55.400	55.400	54.300	54.700	54.700	59,972
2023-08-28	56.100	56.100	52.000	56.100	56.100	4,731
2023-08-25	55.500	56.600	54.500	55.800	55.800	6,109
2023-08-24	54.100	55.700	53.200	55.500	55.500	25,185
2023-08-23	51.500	53.300	50.900	52.800	52.800	503,519
2023-08-22	52.700	53.000	51.500	51.600	51.600	7,366
2023-08-21	53.000	53.900	52.500	52.500	52.500	9,444
2023-08-18	53.700	54.200	52.500	52.800	52.800	15,119
2023-08-17	54.000	56.200	53.900	54.200	54.200	11,067
2023-08-16	54.500	54.800	53.600	54.300	54.300	8,170
2023-08-15	54.600	55.700	54.500	54.500	54.500	1,771
2023-08-14	55.300	55.300	54.000	54.800	54.800	16,911
2023-08-11	55.000	56.100	54.700	55.900	55.900	6,606
2023-08-10	54.300	54.700	54.000	54.700	54.700	479,177
2023-08-09	54.200	54.200	53.600	54.000	54.000	5,799
2023-08-08	55.400	55.400	53.700	54.500	54.500	3,017
2023-08-07	54.000	55.400	53.300	55.000	55.000	16,341
2023-08-04	54.100	54.700	53.300	53.500	53.500	203,746
2023-08-03	54.500	55.400	53.700	53.700	53.700	4,103
2023-08-02	56.000	56.000	54.500	54.500	54.500	2,023
2023-08-01	55.900	56.700	55.500	55.800	55.800	6,121
2023-07-31	56.000	56.000	54.300	55.000	55.000	11,278
2023-07-28	56.100	56.700	56.000	56.600	56.600	1,548
2023-07-27	55.500	56.800	55.500	56.400	56.400	205,413
2023-07-26	55.100	56.200	55.100	55.800	55.800	3,327
2023-07-25	56.200	56.800	56.100	56.800	56.800	2,769
2023-07-24	56.500	57.300	56.400	56.800	56.800	6,488
2023-07-21	56.800	57.000	56.500	56.600	56.600	4,407
2023-07-20	57.500	57.500	56.700	57.200	57.200	1,631
2023-07-19	56.500	58.100	56.500	57.500	57.500	5,029
2023-07-18	57.800	57.800	56.500	57.800	57.800	3,045
2023-07-17	57.600	58.500	57.100	57.700	57.700	3,211
2023-07-14	57.500	57.600	57.000	57.600	57.600	18,308
2023-07-13	59.300	59.500	57.000	57.500	57.500	36,728
2023-07-12	57.800	59.500	57.000	59.200	59.200	40,158
2023-07-11	59.000	59.000	57.500	57.800	57.800	6,770
2023-07-10	58.400	59.500	57.600	59.100	59.100	7,643
2023-07-07	57.000	58.400	56.800	58.400	58.400	4,477
2023-07-06	55.600	57.600	55.600	57.100	57.100	5,402
2023-07-05	59.700	59.700	56.900	57.800	57.800	10,009
2023-07-04	58.400	59.900	58.400	59.500	59.500	5,362
2023-07-03	58.800	59.100	57.000	58.400	58.400	8,011
2023-06-30	56.900	58.600	56.800	58.600	58.600	8,107
2023-06-29	54.800	57.400	53.700	56.600	56.600	17,588
2023-06-28	55.800	56.000	54.500	54.800	54.800	10,823
2023-06-27	57.300	57.400	55.800	55.800	55.800	11,255
2023-06-26	57.700	57.800	55.600	57.200	57.200	12,835
2023-06-23	58.000	59.100	57.300	57.800	57.800	10,402
2023-06-22	57.000	59.100	57.000	58.900	58.900	10,464
2023-06-21	57.000	58.300	57.000	57.900	57.900	10,797
2023-06-20	57.600	58.200	57.200	57.500	57.500	4,842
2023-06-19	60.500	60.900	58.400	58.500	58.500	8,680
2023-06-16	61.200	61.500	59.900	60.400	60.400	11,751
2023-06-15	62.800	62.900	60.600	61.200	61.200	10,560
2023-06-14	63.400	63.600	60.700	62.800	62.800	23,213

← NewerPage 14 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.