HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	63.400	63.600	60.700	62.800	62.800	23,213
2023-06-13	63.000	63.600	62.500	63.400	63.400	6,248
2023-06-12	62.300	63.200	61.600	62.800	62.800	9,263
2023-06-09	63.500	63.600	61.800	62.400	62.400	11,085
2023-06-08	60.200	63.900	59.800	63.100	63.100	244,621
2023-06-07	59.900	59.900	59.100	59.900	59.900	18,664
2023-06-06	59.800	59.900	58.700	59.800	59.800	11,484
2023-06-02	58.900	59.900	58.800	59.900	59.900	14,086
2023-06-01	57.200	59.200	57.200	58.700	58.700	12,319
2023-05-31	56.500	57.900	56.000	57.100	57.100	22,197
2023-05-30	58.500	60.700	56.500	56.500	56.500	35,528
2023-05-26	59.700	59.700	57.000	58.800	58.800	112,429
2023-05-25	60.500	60.500	59.400	59.800	59.800	13,461
2023-05-24	61.400	61.400	59.700	60.400	60.400	45,004
2023-05-23	62.500	62.500	60.300	62.300	62.300	14,250
2023-05-22	64.000	64.000	62.200	62.600	62.600	80,128
2023-05-17	61.900	64.400	60.900	64.000	64.000	43,872
2023-05-16	61.600	62.000	60.600	61.500	61.500	18,188
2023-05-15	58.100	62.000	58.000	61.600	61.600	185,453
2023-05-12	58.000	58.100	57.600	58.000	58.000	16,191
2023-05-11	60.700	60.700	57.100	58.000	58.000	20,407
2023-05-10	62.200	63.000	58.900	59.900	59.900	46,611
2023-05-09	60.000	63.100	59.500	62.000	62.000	91,339
2023-05-08	56.200	59.500	56.200	58.900	58.900	60,269
2023-05-04	55.800	55.800	53.500	54.000	54.000	18,859
2023-05-03	54.900	55.000	53.600	54.900	54.900	6,861
2023-05-02	54.800	55.300	52.700	53.500	53.500	50,073
2023-05-01	55.500	56.400	54.000	54.200	54.200	9,071
2023-04-28	55.300	56.400	55.200	55.200	55.200	8,737
2023-04-27	54.000	56.200	54.000	55.200	55.200	15,713
2023-04-26	55.400	55.900	53.000	54.000	54.000	15,742
2023-04-25	57.000	57.000	53.000	53.600	53.600	37,627
2023-04-24	54.900	57.800	53.400	56.400	56.400	127,198
2023-04-21	53.500	55.000	50.600	54.100	54.100	21,411
2023-04-20	54.800	54.900	52.300	53.100	53.100	15,610
2023-04-19	52.000	55.000	52.000	54.200	54.200	232,653
2023-04-18	51.100	51.800	50.000	51.700	51.700	13,314
2023-04-17	48.000	51.500	48.000	50.900	50.900	70,525
2023-04-14	47.000	48.000	46.450	47.750	47.750	90,773
2023-04-13	46.000	46.950	45.700	46.900	46.900	447,324
2023-04-12	46.650	47.050	45.350	45.700	45.700	14,372
2023-04-11	46.700	46.700	45.000	45.850	45.850	16,719
2023-04-05	45.700	45.700	44.650	45.300	45.300	12,781
2023-04-04	46.500	46.500	45.200	45.750	45.750	7,215
2023-04-03	46.100	46.750	45.750	45.750	45.750	7,762
2023-03-31	46.950	46.950	45.800	46.850	46.850	19,214
2023-03-30	46.900	47.400	45.950	46.000	46.000	14,585
2023-03-29	46.650	47.550	45.550	46.500	46.500	13,839
2023-03-28	46.850	47.000	46.450	46.650	46.650	4,233
2023-03-27	46.900	46.900	45.000	46.250	46.250	10,991
2023-03-24	46.950	47.000	45.000	45.650	45.650	9,489
2023-03-23	48.650	48.700	45.900	46.900	46.900	14,930
2023-03-22	42.500	47.250	42.500	46.900	46.900	50,224
2023-03-21	41.950	44.000	41.000	42.500	42.500	31,197
2023-03-20	46.000	46.350	41.050	41.950	41.950	310,742
2023-03-17	45.550	46.000	45.450	45.450	45.450	3,249
2023-03-16	46.000	46.000	45.350	45.450	45.450	3,346
2023-03-15	46.800	46.800	45.500	46.000	46.000	60,580
2023-03-14	45.950	46.500	45.500	45.950	45.950	50,072
2023-03-13	46.500	46.500	45.100	45.900	45.900	17,829

← NewerPage 15 of 21 · 1,257 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.