HusCompagniet AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 114.20 | 116.40 | 114.20 | 116.00 | 108.37 | 31,780 |
| 2022-03-28 | 116.80 | 116.80 | 114.00 | 114.40 | 106.88 | 33,368 |
| 2022-03-25 | 115.60 | 115.80 | 112.80 | 114.40 | 106.88 | 81,349 |
| 2022-03-24 | 118.20 | 118.40 | 114.20 | 115.00 | 107.44 | 70,567 |
| 2022-03-23 | 120.00 | 121.40 | 118.00 | 118.00 | 110.24 | 81,212 |
| 2022-03-22 | 120.20 | 120.80 | 119.20 | 120.00 | 112.11 | 23,424 |
| 2022-03-21 | 118.80 | 121.80 | 118.80 | 121.60 | 113.61 | 44,667 |
| 2022-03-18 | 120.80 | 121.00 | 117.40 | 118.80 | 110.99 | 22,201 |
| 2022-03-17 | 115.00 | 121.20 | 113.80 | 120.80 | 112.86 | 87,803 |
| 2022-03-16 | 112.00 | 114.40 | 111.60 | 113.00 | 105.57 | 54,571 |
| 2022-03-15 | 109.40 | 112.20 | 108.20 | 111.40 | 104.08 | 53,191 |
| 2022-03-14 | 109.00 | 110.00 | 108.40 | 109.40 | 102.21 | 31,090 |
| 2022-03-11 | 108.00 | 108.60 | 106.80 | 107.80 | 100.71 | 102,450 |
| 2022-03-10 | 108.60 | 108.80 | 107.40 | 107.80 | 100.71 | 13,811 |
| 2022-03-09 | 109.00 | 109.80 | 106.40 | 107.80 | 100.71 | 71,594 |
| 2022-03-08 | 109.80 | 109.80 | 105.00 | 107.80 | 100.71 | 13,857 |
| 2022-03-07 | 107.20 | 108.00 | 104.00 | 104.80 | 97.910 | 26,086 |
| 2022-03-04 | 113.20 | 113.20 | 109.00 | 109.00 | 101.83 | 24,229 |
| 2022-03-03 | 113.00 | 114.20 | 113.00 | 113.20 | 105.76 | 18,805 |
| 2022-03-02 | 114.00 | 114.20 | 112.60 | 112.80 | 105.38 | 17,551 |
| 2022-03-01 | 114.80 | 115.40 | 113.40 | 114.00 | 106.51 | 26,108 |
| 2022-02-28 | 110.40 | 115.40 | 110.40 | 115.20 | 107.63 | 8,756 |
| 2022-02-25 | 114.00 | 114.40 | 111.20 | 113.40 | 105.94 | 22,312 |
| 2022-02-24 | 112.60 | 115.80 | 107.00 | 113.60 | 106.13 | 24,683 |
| 2022-02-23 | 113.00 | 115.20 | 113.00 | 113.00 | 105.57 | 10,168 |
| 2022-02-22 | 114.00 | 114.40 | 112.00 | 113.00 | 105.57 | 27,469 |
| 2022-02-21 | 117.20 | 118.20 | 114.20 | 114.40 | 106.88 | 41,853 |
| 2022-02-18 | 115.20 | 118.00 | 115.20 | 117.20 | 109.50 | 70,924 |
| 2022-02-17 | 116.00 | 117.80 | 116.00 | 116.00 | 108.37 | 16,113 |
| 2022-02-16 | 118.20 | 118.80 | 117.00 | 117.00 | 109.31 | 52,942 |
| 2022-02-15 | 116.40 | 120.00 | 116.00 | 119.00 | 111.18 | 243,177 |
| 2022-02-14 | 119.60 | 119.60 | 112.80 | 116.00 | 108.37 | 12,745 |
| 2022-02-11 | 119.60 | 119.60 | 116.40 | 117.60 | 109.87 | 17,872 |
| 2022-02-10 | 119.80 | 120.20 | 118.40 | 119.60 | 111.74 | 16,152 |
| 2022-02-09 | 115.60 | 119.80 | 115.60 | 118.80 | 110.99 | 14,743 |
| 2022-02-08 | 116.80 | 117.80 | 114.80 | 115.20 | 107.63 | 24,726 |
| 2022-02-07 | 116.40 | 117.40 | 115.80 | 116.60 | 108.93 | 42,860 |
| 2022-02-04 | 122.00 | 122.00 | 117.40 | 117.80 | 110.06 | 57,142 |
| 2022-02-03 | 122.40 | 123.00 | 120.80 | 120.80 | 112.86 | 68,810 |
| 2022-02-02 | 120.40 | 123.00 | 118.80 | 122.40 | 114.35 | 67,967 |
| 2022-02-01 | 119.00 | 120.80 | 118.80 | 120.00 | 112.11 | 73,138 |
| 2022-01-31 | 117.00 | 120.00 | 117.00 | 119.00 | 111.18 | 21,149 |
| 2022-01-28 | 116.80 | 117.00 | 115.00 | 116.00 | 108.37 | 62,504 |
| 2022-01-27 | 112.00 | 117.40 | 112.00 | 116.00 | 108.37 | 21,353 |
| 2022-01-26 | 112.20 | 115.40 | 112.20 | 112.60 | 105.20 | 15,300 |
| 2022-01-25 | 112.40 | 114.80 | 111.00 | 111.00 | 103.70 | 19,343 |
| 2022-01-24 | 113.60 | 114.00 | 110.20 | 112.40 | 105.01 | 40,554 |
| 2022-01-21 | 116.60 | 116.60 | 113.60 | 113.60 | 106.13 | 36,603 |
| 2022-01-20 | 116.00 | 116.80 | 115.20 | 116.20 | 108.56 | 15,387 |
| 2022-01-19 | 117.20 | 117.40 | 115.80 | 116.00 | 108.37 | 21,015 |
| 2022-01-18 | 121.00 | 121.80 | 118.00 | 118.80 | 110.99 | 29,040 |
| 2022-01-17 | 123.80 | 123.80 | 120.80 | 122.40 | 114.35 | 82,841 |
| 2022-01-14 | 121.40 | 122.60 | 121.20 | 122.00 | 113.98 | 76,290 |
| 2022-01-13 | 121.80 | 123.60 | 120.20 | 121.40 | 113.42 | 29,519 |
| 2022-01-12 | 119.60 | 122.20 | 119.60 | 121.80 | 113.79 | 136,783 |
| 2022-01-11 | 117.60 | 120.20 | 116.80 | 119.60 | 111.74 | 124,789 |
| 2022-01-10 | 120.00 | 120.40 | 116.20 | 117.60 | 109.87 | 21,242 |
| 2022-01-07 | 121.00 | 122.00 | 119.00 | 120.00 | 112.11 | 22,861 |
| 2022-01-06 | 125.00 | 125.00 | 121.00 | 123.40 | 115.29 | 15,078 |
| 2022-01-05 | 124.60 | 125.80 | 124.60 | 125.60 | 117.34 | 78,330 |
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.