HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	49.200	49.300	49.000	49.250	49.250	2,317
2022-09-21	51.100	51.100	49.100	49.500	49.500	54,303
2022-09-20	50.900	50.900	49.900	50.100	50.100	11,199
2022-09-19	50.000	50.600	49.500	50.500	50.500	4,453
2022-09-16	50.000	50.500	49.600	50.000	50.000	21,058
2022-09-15	50.500	50.700	50.300	50.300	50.300	62,003
2022-09-14	51.000	51.500	50.300	50.400	50.400	11,684
2022-09-13	53.700	53.700	51.200	51.200	51.200	10,004
2022-09-12	52.300	53.800	52.300	53.000	53.000	3,511
2022-09-09	51.200	52.700	51.200	52.300	52.300	65,290
2022-09-08	52.000	52.000	50.600	51.200	51.200	16,197
2022-09-07	52.100	52.300	51.600	51.800	51.800	11,538
2022-09-06	54.000	54.000	52.500	53.800	53.800	4,998
2022-09-05	51.100	54.000	51.100	54.000	54.000	14,279
2022-09-02	51.100	53.600	51.100	53.600	53.600	7,353
2022-09-01	54.900	54.900	51.300	51.300	51.300	54,626
2022-08-31	56.700	56.900	54.900	54.900	54.900	22,946
2022-08-30	56.400	58.100	56.400	57.400	57.400	18,240
2022-08-29	57.600	59.100	56.300	56.400	56.400	14,380
2022-08-26	60.700	61.700	59.000	59.500	59.500	415,961
2022-08-25	61.000	62.100	60.800	60.800	60.800	6,438
2022-08-24	62.300	62.300	60.300	61.000	61.000	8,466
2022-08-23	59.500	62.400	59.200	60.000	60.000	3,461
2022-08-22	60.800	64.000	59.000	60.000	60.000	50,345
2022-08-19	61.100	62.300	60.700	62.000	62.000	31,402
2022-08-18	64.100	64.100	57.500	61.600	61.600	1,232,263
2022-08-17	68.800	68.800	65.000	65.000	65.000	29,469
2022-08-16	68.300	69.200	68.300	68.600	68.600	7,680
2022-08-15	69.800	69.800	67.100	67.200	67.200	4,772
2022-08-12	68.900	68.900	68.000	68.400	68.400	14,481
2022-08-11	69.000	69.000	67.700	67.800	67.800	13,155
2022-08-10	67.700	69.000	67.700	68.300	68.300	6,070
2022-08-09	69.900	69.900	67.700	67.700	67.700	7,359
2022-08-08	68.800	69.000	68.200	68.500	68.500	6,875
2022-08-05	68.600	70.000	68.300	68.800	68.800	9,455
2022-08-04	69.200	69.800	67.400	68.600	68.600	15,920
2022-08-03	68.300	70.200	68.300	69.000	69.000	6,952
2022-08-02	68.800	69.000	67.800	68.500	68.500	29,264
2022-08-01	68.700	68.800	67.900	68.300	68.300	10,829
2022-07-29	66.100	68.300	66.000	68.300	68.300	45,629
2022-07-28	63.800	65.900	63.200	65.900	65.900	11,919
2022-07-27	63.100	63.900	62.800	63.300	63.300	5,771
2022-07-26	64.800	65.000	63.000	63.300	63.300	11,474
2022-07-25	65.000	66.600	64.100	64.800	64.800	9,278
2022-07-22	64.900	66.900	62.900	64.000	64.000	38,416
2022-07-21	64.100	64.800	64.000	64.000	64.000	5,510
2022-07-20	64.700	65.300	64.300	64.300	64.300	3,358
2022-07-19	64.400	65.500	64.200	64.600	64.600	17,662
2022-07-18	66.000	66.000	63.400	64.400	64.400	12,787
2022-07-15	64.600	64.600	63.400	63.500	63.500	1,648
2022-07-14	67.000	67.000	63.400	65.000	65.000	4,809
2022-07-13	63.700	65.800	63.000	65.800	65.800	10,400
2022-07-12	67.000	67.000	62.200	62.400	62.400	9,939
2022-07-11	69.900	69.900	63.900	64.900	64.900	23,396
2022-07-08	64.100	70.000	62.900	70.000	70.000	18,537
2022-07-07	62.800	64.100	62.800	63.800	63.800	8,848
2022-07-06	61.000	63.000	60.900	62.800	62.800	10,427
2022-07-05	63.000	63.500	61.100	61.600	61.600	28,115
2022-07-04	63.300	63.400	62.000	62.400	62.400	93,815
2022-07-01	62.500	65.800	62.500	62.600	62.600	14,756

← NewerPage 18 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.