HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	40.700	41.200	38.750	38.800	38.800	6,454
2022-12-14	40.400	41.800	40.000	40.700	40.700	23,225
2022-12-13	38.650	40.250	38.400	39.750	39.750	25,730
2022-12-12	39.600	39.750	38.000	38.600	38.600	42,356
2022-12-09	41.300	41.450	39.600	39.750	39.750	24,205
2022-12-08	42.000	42.100	40.500	40.700	40.700	24,543
2022-12-07	43.600	43.600	41.700	41.950	41.950	36,680
2022-12-06	44.750	46.000	43.600	44.000	44.000	13,968
2022-12-05	47.650	47.650	45.500	45.800	45.800	14,688
2022-12-02	47.000	47.700	46.450	47.150	47.150	13,373
2022-12-01	46.500	47.300	46.200	47.000	47.000	12,489
2022-11-30	43.900	46.900	42.750	46.500	46.500	19,756
2022-11-29	45.100	46.750	42.750	43.900	43.900	36,263
2022-11-28	44.300	46.350	44.250	44.250	44.250	5,410
2022-11-25	45.200	45.600	44.500	44.500	44.500	11,217
2022-11-24	45.300	46.200	45.300	45.300	45.300	4,136
2022-11-23	45.600	46.200	45.400	45.450	45.450	7,592
2022-11-22	45.600	46.200	45.600	45.600	45.600	2,661
2022-11-21	45.500	46.650	45.400	45.600	45.600	11,406
2022-11-18	46.000	46.900	45.550	46.700	46.700	5,774
2022-11-17	45.800	47.500	45.800	46.150	46.150	3,947
2022-11-16	47.500	47.500	46.350	46.350	46.350	205,922
2022-11-15	47.750	48.000	46.900	47.950	47.950	13,007
2022-11-14	47.150	47.900	47.150	47.700	47.700	35,894
2022-11-11	46.000	47.900	45.700	47.050	47.050	50,497
2022-11-10	46.950	46.950	45.450	45.500	45.500	9,879
2022-11-09	46.950	46.950	45.400	45.700	45.700	9,841
2022-11-08	46.000	46.600	45.300	45.500	45.500	8,791
2022-11-07	47.400	47.400	45.200	45.450	45.450	11,316
2022-11-04	45.000	48.300	45.000	45.150	45.150	150,725
2022-11-03	45.350	46.000	45.000	45.000	45.000	8,839
2022-11-02	47.000	47.000	45.350	45.350	45.350	21,433
2022-11-01	48.300	48.300	46.850	47.000	47.000	13,434
2022-10-31	45.050	49.150	45.050	48.350	48.350	81,809
2022-10-28	46.300	46.350	45.050	45.050	45.050	7,833
2022-10-27	46.750	46.750	45.850	46.300	46.300	6,310
2022-10-26	46.750	46.850	46.500	46.750	46.750	11,401
2022-10-25	46.650	46.900	46.600	46.650	46.650	5,633
2022-10-24	44.800	46.450	43.850	45.950	45.950	10,191
2022-10-21	44.250	44.850	44.250	44.850	44.850	10,007
2022-10-20	44.450	44.450	43.650	44.250	44.250	703
2022-10-19	43.550	44.750	43.500	44.400	44.400	10,899
2022-10-18	42.450	44.400	42.450	43.450	43.450	8,707
2022-10-17	42.100	43.000	41.800	42.400	42.400	13,723
2022-10-14	42.250	42.550	41.900	42.050	42.050	13,902
2022-10-13	42.100	42.800	42.000	42.100	42.100	5,289
2022-10-12	42.100	43.000	42.100	42.600	42.600	7,115
2022-10-11	43.900	43.900	42.150	42.500	42.500	39,901
2022-10-10	42.400	43.500	42.250	42.750	42.750	1,421
2022-10-07	42.150	43.100	42.100	42.300	42.300	4,002
2022-10-06	43.700	44.150	43.200	43.750	43.750	2,378
2022-10-05	43.250	43.350	42.600	43.350	43.350	4,067
2022-10-04	42.100	43.450	42.100	43.250	43.250	10,854
2022-10-03	44.900	44.900	42.100	42.200	42.200	12,552
2022-09-30	43.700	43.950	42.500	43.850	43.850	13,149
2022-09-29	43.650	44.500	43.500	44.150	44.150	8,696
2022-09-28	45.900	46.500	43.500	43.650	43.650	29,746
2022-09-27	46.500	48.950	46.500	47.000	47.000	20,566
2022-09-26	49.000	49.000	46.000	46.500	46.500	25,916
2022-09-23	49.050	49.250	49.000	49.000	49.000	11,721

← NewerPage 17 of 21 · 1,253 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.