HusCompagniet AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	53.600	53.600	53.000	53.000	53.000	13,401
2025-05-08	51.000	53.400	51.000	53.400	53.400	11,277
2025-05-07	49.600	51.000	49.600	51.000	51.000	8,785
2025-05-06	51.200	52.000	49.600	51.000	51.000	20,440
2025-05-05	49.100	50.600	49.100	50.200	50.200	12,041
2025-05-02	51.200	51.200	49.000	50.600	50.600	5,413
2025-05-01	49.000	51.400	49.000	50.600	50.600	5,380
2025-04-30	50.000	50.600	49.000	50.600	50.600	2,829
2025-04-29	50.600	50.800	49.800	49.900	49.900	2,776
2025-04-28	49.000	49.800	48.900	49.800	49.800	1,584
2025-04-25	50.000	50.400	48.800	49.700	49.700	5,787
2025-04-24	51.000	52.000	51.000	51.000	51.000	2,949
2025-04-23	48.900	51.000	48.500	51.000	51.000	4,193
2025-04-22	50.200	50.200	48.700	48.900	48.900	1,339
2025-04-16	50.000	50.000	48.400	48.400	48.400	1,487
2025-04-15	50.600	50.600	47.400	48.600	48.600	4,118
2025-04-14	51.400	51.400	48.500	49.700	49.700	4,699
2025-04-11	48.300	49.400	48.300	49.400	49.400	645
2025-04-10	50.800	51.400	49.500	49.900	49.900	1,884
2025-04-09	48.100	49.200	48.100	49.000	49.000	920
2025-04-08	49.800	50.600	49.000	50.600	50.600	2,327
2025-04-07	47.000	48.100	44.100	48.100	48.100	13,566
2025-04-04	50.200	51.000	48.100	48.400	48.400	13,686
2025-04-03	50.800	50.800	50.000	50.000	50.000	5,451
2025-04-02	51.200	51.600	50.200	51.200	51.200	7,999
2025-04-01	51.000	51.200	51.000	51.200	51.200	1,360
2025-03-31	51.600	51.600	51.000	51.000	51.000	10,233
2025-03-28	51.400	52.000	51.200	51.400	51.400	2,043
2025-03-27	51.800	51.800	51.200	51.400	51.400	6,182
2025-03-26	52.000	52.000	51.600	51.600	51.600	3,335
2025-03-25	51.800	52.600	51.800	52.000	52.000	2,234
2025-03-24	52.400	53.200	51.800	51.800	51.800	5,901
2025-03-21	52.400	52.600	52.400	52.400	52.400	705
2025-03-20	52.800	53.200	52.600	52.600	52.600	6,354
2025-03-19	53.000	54.400	51.800	54.400	54.400	13,088
2025-03-18	52.800	53.600	52.200	52.400	52.400	2,358
2025-03-17	53.800	53.800	51.800	53.000	53.000	10,386
2025-03-14	54.400	54.400	52.800	53.000	53.000	190,573
2025-03-13	53.000	54.600	53.000	54.600	54.600	8,793
2025-03-12	54.200	54.800	51.800	52.600	52.600	132,157
2025-03-11	54.600	55.400	53.800	54.400	54.400	9,422
2025-03-10	53.800	54.800	53.000	54.600	54.600	24,211
2025-03-07	54.800	55.600	53.000	53.800	53.800	20,177
2025-03-06	54.200	54.800	53.600	54.800	54.800	4,959
2025-03-05	52.400	55.600	52.400	54.600	54.600	12,966
2025-03-04	53.000	53.600	52.400	53.000	53.000	2,996
2025-03-03	55.000	55.600	54.000	54.000	54.000	9,028
2025-02-28	54.000	55.400	54.000	55.400	55.400	12,240
2025-02-27	56.000	56.000	54.600	54.600	54.600	6,735
2025-02-26	52.800	55.200	52.400	55.200	55.200	34,109
2025-02-25	52.200	53.000	52.000	52.800	52.800	9,177
2025-02-24	52.400	53.000	52.000	53.000	53.000	22,262
2025-02-21	52.000	53.000	52.000	53.000	53.000	13,336
2025-02-20	52.200	52.800	51.800	52.200	52.200	49,488
2025-02-19	53.200	54.600	52.800	53.000	53.000	15,861
2025-02-18	53.000	53.200	52.200	53.200	53.200	16,289
2025-02-17	54.600	54.600	53.000	53.000	53.000	21,179
2025-02-14	55.000	55.000	53.800	54.800	54.800	23,253
2025-02-13	54.600	55.200	54.000	55.000	55.000	59,818
2025-02-12	54.600	55.600	54.600	54.800	54.800	1,432

← NewerPage 7 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.