HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	63.600	64.600	62.500	63.000	63.000	11,963
2022-06-29	67.700	67.700	64.000	64.500	64.500	28,148
2022-06-28	65.100	66.100	65.100	65.700	65.700	4,140
2022-06-27	66.800	66.800	65.100	65.100	65.100	7,806
2022-06-24	63.800	67.000	63.800	66.800	66.800	13,526
2022-06-23	63.100	65.700	63.000	63.800	63.800	148,162
2022-06-22	66.000	66.000	63.000	65.800	65.800	25,542
2022-06-21	65.000	67.300	64.500	66.700	66.700	120,737
2022-06-20	67.000	67.900	65.400	65.400	65.400	6,135
2022-06-17	66.100	68.900	66.100	67.800	67.800	29,287
2022-06-16	69.400	69.400	64.500	65.300	65.300	224,834
2022-06-15	68.400	69.600	67.500	67.600	67.600	15,102
2022-06-14	69.100	69.900	67.900	68.400	68.400	22,357
2022-06-13	70.800	70.900	68.500	69.000	69.000	148,450
2022-06-10	74.600	74.600	70.500	70.800	70.800	34,487
2022-06-09	74.600	74.700	72.100	73.100	73.100	25,099
2022-06-08	74.800	75.300	74.000	74.600	74.600	83,279
2022-06-07	76.100	76.400	73.400	74.700	74.700	18,284
2022-06-03	75.500	77.000	75.100	75.800	75.800	12,316
2022-06-02	77.000	77.100	75.200	75.200	75.200	11,615
2022-06-01	79.600	79.600	75.800	76.700	76.700	13,996
2022-05-31	81.300	81.300	76.400	78.200	78.200	38,369
2022-05-30	75.800	80.900	75.400	77.200	77.200	65,477
2022-05-25	76.400	76.400	74.000	75.200	75.200	235,597
2022-05-24	79.000	79.000	75.500	76.300	76.300	67,537
2022-05-23	78.200	80.100	78.200	79.000	79.000	16,634
2022-05-20	79.400	81.000	78.100	78.100	78.100	23,027
2022-05-19	78.100	81.100	74.500	79.400	79.400	31,198
2022-05-18	80.000	80.200	78.100	78.100	78.100	13,008
2022-05-17	78.000	80.200	77.600	79.500	79.500	58,970
2022-05-16	77.000	77.500	76.400	77.000	77.000	64,126
2022-05-12	79.400	80.900	75.800	76.100	76.100	17,383
2022-05-11	78.100	79.700	78.000	79.500	79.500	23,766
2022-05-10	80.000	81.000	78.000	78.000	78.000	24,440
2022-05-09	84.200	84.200	80.100	80.200	80.200	42,099
2022-05-06	86.400	86.800	83.100	83.700	83.700	37,651
2022-05-05	90.000	90.000	86.000	86.100	86.100	27,966
2022-05-04	92.100	92.100	87.300	87.800	87.800	39,739
2022-05-03	92.000	92.800	88.300	89.400	89.400	75,518
2022-05-02	96.700	96.700	91.100	92.000	92.000	41,782
2022-04-29	94.600	98.000	94.500	97.200	97.200	67,033
2022-04-28	96.700	98.200	93.500	94.600	94.600	22,489
2022-04-27	100.20	100.20	96.300	96.300	96.300	23,643
2022-04-26	104.00	104.00	100.20	100.40	100.40	17,777
2022-04-25	106.00	106.00	102.00	104.00	104.00	24,129
2022-04-22	108.00	110.00	104.00	106.40	106.40	28,903
2022-04-21	102.20	104.60	102.20	103.20	103.20	19,441
2022-04-20	102.80	105.60	102.00	104.00	104.00	21,509
2022-04-19	105.00	105.00	101.20	102.40	102.40	72,935
2022-04-13	101.60	102.00	99.700	101.00	101.00	71,140
2022-04-12	104.40	104.40	100.80	102.40	102.40	29,541
2022-04-11	110.00	110.00	102.60	103.40	103.40	89,994
2022-04-08	112.80	113.60	111.40	111.80	104.45	26,051
2022-04-07	113.00	114.00	111.80	113.00	105.57	44,250
2022-04-06	116.40	116.40	112.00	112.80	105.38	106,863
2022-04-05	117.40	117.40	115.20	115.40	107.81	25,361
2022-04-04	116.60	117.00	114.40	115.40	107.81	45,880
2022-04-01	118.60	118.60	116.20	116.20	108.56	57,307
2022-03-31	116.00	118.00	115.80	116.80	109.12	38,431
2022-03-30	116.00	117.00	115.60	115.80	108.19	30,028

← NewerPage 19 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.