HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	120.00	125.00	120.00	125.00	116.78	44,402
2022-01-03	119.80	119.80	118.60	119.60	111.74	12,970
2021-12-30	120.20	120.20	116.80	118.40	110.62	13,759
2021-12-29	118.00	119.60	117.20	119.40	111.55	19,156
2021-12-28	118.00	118.80	117.80	118.80	110.99	11,051
2021-12-27	118.80	118.80	116.60	117.80	110.06	11,542
2021-12-23	115.00	118.20	115.00	117.40	109.68	13,946
2021-12-22	116.40	116.40	115.40	116.20	108.56	9,948
2021-12-21	117.00	117.20	114.80	116.40	108.75	11,972
2021-12-20	113.00	116.00	111.80	115.80	108.19	16,868
2021-12-17	117.00	117.00	114.00	115.00	107.44	16,518
2021-12-16	116.60	119.40	116.60	117.60	109.87	6,053
2021-12-15	118.60	119.40	117.00	117.00	109.31	14,254
2021-12-14	121.00	121.00	119.60	119.60	111.74	27,641
2021-12-13	118.60	121.80	118.60	120.00	112.11	17,928
2021-12-10	117.40	119.40	117.40	118.60	110.80	36,310
2021-12-09	119.20	122.40	118.80	119.00	111.18	11,172
2021-12-08	117.40	123.00	117.20	122.80	114.73	49,265
2021-12-07	118.60	118.60	116.60	117.20	109.50	76,818
2021-12-06	116.80	117.40	115.00	116.00	108.37	29,762
2021-12-03	118.40	118.80	116.60	116.80	109.12	66,283
2021-12-02	118.20	119.00	114.40	116.00	108.37	30,492
2021-12-01	116.00	120.40	116.00	118.20	110.43	12,660
2021-11-30	117.60	118.20	116.00	117.40	109.68	16,048
2021-11-29	118.20	118.60	117.80	117.80	110.06	15,486
2021-11-26	120.00	120.00	117.80	118.00	110.24	41,868
2021-11-25	121.60	121.60	118.40	120.80	112.86	19,886
2021-11-24	118.40	119.60	118.00	118.00	110.24	15,983
2021-11-23	120.60	120.80	118.40	118.40	110.62	21,271
2021-11-22	121.00	123.00	120.60	121.00	113.05	16,598
2021-11-19	125.40	125.40	121.00	123.00	114.91	23,606
2021-11-18	124.00	125.60	123.00	124.20	116.03	68,226
2021-11-17	125.40	125.40	123.40	124.20	116.03	12,388
2021-11-16	125.20	126.20	123.80	124.00	115.85	43,457
2021-11-15	125.20	126.40	123.20	125.00	116.78	14,061
2021-11-12	122.40	126.20	122.00	125.20	116.97	41,639
2021-11-11	122.80	123.80	121.60	122.40	114.35	67,648
2021-11-10	120.80	123.00	120.00	122.80	114.73	34,129
2021-11-09	120.00	120.40	118.00	120.40	112.48	57,227
2021-11-08	120.80	122.20	118.40	120.00	112.11	28,158
2021-11-05	120.60	122.40	118.40	120.80	112.86	41,889
2021-11-04	120.80	121.20	118.00	119.40	111.55	56,766
2021-11-03	120.20	122.20	120.20	121.00	113.05	36,332
2021-11-02	122.20	122.20	120.40	120.60	112.67	26,908
2021-11-01	123.00	123.80	121.00	123.00	114.91	33,782
2021-10-29	124.00	124.60	122.40	123.80	115.66	30,368
2021-10-28	122.40	124.20	122.40	123.80	115.66	10,141
2021-10-27	122.40	123.00	121.80	122.60	114.54	106,642
2021-10-26	124.20	124.20	122.40	122.40	114.35	13,785
2021-10-25	124.00	124.20	122.60	124.20	116.03	15,866
2021-10-22	120.60	123.80	120.60	122.20	114.17	36,418
2021-10-21	123.80	123.80	121.60	122.20	114.17	12,750
2021-10-20	122.20	124.40	121.80	122.60	114.54	33,295
2021-10-19	123.60	124.60	122.20	123.00	114.91	17,797
2021-10-18	126.00	126.00	123.20	123.40	115.29	18,861
2021-10-15	124.00	125.60	123.00	125.00	116.78	64,315
2021-10-14	122.80	124.80	121.40	123.20	115.10	33,963

← NewerPage 21 of 21 · 1,257 trading days

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.