HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	45.700	46.000	43.800	46.000	46.000	33,364
2023-03-09	48.700	48.800	42.650	45.700	45.700	152,248
2023-03-08	49.250	49.900	48.000	49.100	49.100	11,675
2023-03-07	49.250	49.950	49.050	49.200	49.200	5,775
2023-03-06	49.950	49.950	49.000	49.050	49.050	7,565
2023-03-03	49.900	50.500	49.450	49.750	49.750	5,114
2023-03-02	50.000	50.600	49.350	49.850	49.850	4,529
2023-03-01	50.900	50.900	49.800	50.000	50.000	11,645
2023-02-28	49.750	51.000	49.750	50.300	50.300	13,671
2023-02-27	49.850	50.500	49.750	49.750	49.750	7,272
2023-02-24	50.200	50.500	49.550	49.700	49.700	5,710
2023-02-23	50.300	51.000	49.000	49.550	49.550	10,334
2023-02-22	50.300	50.300	49.500	49.500	49.500	90,857
2023-02-21	50.500	51.000	50.000	50.000	50.000	10,149
2023-02-20	50.800	51.000	50.000	50.500	50.500	20,374
2023-02-17	52.000	52.000	50.100	50.100	50.100	8,001
2023-02-16	48.050	52.000	48.050	51.000	51.000	73,500
2023-02-15	49.400	49.400	47.150	47.900	47.900	8,881
2023-02-14	47.600	50.000	46.700	49.100	49.100	23,436
2023-02-13	48.200	48.200	47.100	47.550	47.550	6,426
2023-02-10	47.000	47.000	46.000	47.000	47.000	7,618
2023-02-09	48.000	48.200	45.950	46.550	46.550	19,587
2023-02-08	48.000	48.950	47.600	48.000	48.000	11,118
2023-02-07	50.000	50.000	47.500	47.500	47.500	14,260
2023-02-06	48.000	50.000	47.200	48.850	48.850	8,918
2023-02-03	47.950	47.950	45.800	47.000	47.000	8,243
2023-02-02	44.900	48.050	44.200	48.050	48.050	25,691
2023-02-01	45.200	45.200	44.100	44.600	44.600	3,312
2023-01-31	45.000	45.000	44.350	44.850	44.850	31,576
2023-01-30	44.000	44.900	43.500	44.900	44.900	3,285
2023-01-27	44.000	44.600	43.600	44.000	44.000	5,622
2023-01-26	44.950	44.950	43.500	43.500	43.500	9,599
2023-01-25	44.200	45.500	43.650	44.000	44.000	16,751
2023-01-24	44.050	44.900	44.050	44.150	44.150	13,062
2023-01-23	46.400	47.450	44.000	44.050	44.050	13,027
2023-01-20	46.050	46.050	44.050	44.100	44.100	10,465
2023-01-19	46.400	46.450	45.000	45.800	45.800	3,231
2023-01-18	48.350	48.750	45.950	45.950	45.950	16,163
2023-01-17	49.000	49.700	47.700	47.850	47.850	8,620
2023-01-16	51.500	51.500	47.800	49.000	49.000	9,905
2023-01-13	50.000	50.200	48.950	49.000	49.000	9,472
2023-01-12	49.900	51.800	48.850	49.400	49.400	126,501
2023-01-11	45.000	49.350	44.900	49.350	49.350	150,122
2023-01-10	44.500	44.500	43.500	44.000	44.000	22,330
2023-01-09	44.500	44.500	44.050	44.050	44.050	2,697
2023-01-06	43.900	44.700	43.900	44.300	44.300	20,758
2023-01-05	44.750	44.750	43.450	43.900	43.900	8,222
2023-01-04	44.900	44.900	44.200	44.750	44.750	7,983
2023-01-03	42.400	44.600	42.400	44.400	44.400	24,719
2023-01-02	41.000	43.400	41.000	42.000	42.000	12,642
2022-12-30	40.250	41.400	40.200	41.000	41.000	20,876
2022-12-29	38.800	41.000	38.650	40.800	40.800	19,210
2022-12-28	39.400	39.500	38.900	38.900	38.900	17,212
2022-12-27	39.300	39.450	38.700	39.250	39.250	17,052
2022-12-23	39.100	39.350	38.950	39.100	39.100	17,629
2022-12-22	39.900	39.900	38.600	39.000	39.000	9,982
2022-12-21	38.500	40.700	38.400	39.800	39.800	14,603
2022-12-20	39.950	39.950	38.450	38.500	38.500	10,443
2022-12-19	39.550	39.900	38.450	39.500	39.500	14,075
2022-12-16	40.000	40.700	38.650	39.550	39.550	13,842

← NewerPage 16 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.