HusCompagniet AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 62.800 | 62.800 | 60.200 | 60.800 | 60.800 | 8,541 |
| 2024-11-11 | 60.000 | 63.000 | 60.000 | 62.800 | 62.800 | 14,238 |
| 2024-11-08 | 62.000 | 62.000 | 57.600 | 60.200 | 60.200 | 17,822 |
| 2024-11-07 | 58.200 | 60.000 | 57.800 | 58.200 | 58.200 | 13,493 |
| 2024-11-06 | 61.400 | 61.400 | 57.800 | 59.000 | 59.000 | 18,821 |
| 2024-11-05 | 62.200 | 63.600 | 61.600 | 61.600 | 61.600 | 9,307 |
| 2024-11-04 | 63.800 | 64.000 | 62.400 | 63.800 | 63.800 | 11,379 |
| 2024-11-01 | 64.400 | 65.600 | 63.400 | 63.800 | 63.800 | 6,551 |
| 2024-10-31 | 65.800 | 66.000 | 64.800 | 64.800 | 64.800 | 5,771 |
| 2024-10-30 | 65.800 | 66.000 | 65.800 | 66.000 | 66.000 | 10,977 |
| 2024-10-29 | 66.000 | 66.200 | 65.600 | 66.000 | 66.000 | 11,203 |
| 2024-10-28 | 66.000 | 66.400 | 65.600 | 66.000 | 66.000 | 6,886 |
| 2024-10-25 | 66.000 | 67.400 | 66.000 | 66.800 | 66.800 | 5,129 |
| 2024-10-24 | 67.000 | 67.000 | 65.800 | 67.000 | 67.000 | 4,313 |
| 2024-10-23 | 66.000 | 67.000 | 65.600 | 66.400 | 66.400 | 16,082 |
| 2024-10-22 | 66.600 | 67.000 | 65.400 | 66.000 | 66.000 | 11,707 |
| 2024-10-21 | 66.000 | 67.200 | 66.000 | 66.400 | 66.400 | 12,736 |
| 2024-10-18 | 66.800 | 66.800 | 66.000 | 66.400 | 66.400 | 10,922 |
| 2024-10-17 | 67.200 | 68.000 | 66.400 | 66.600 | 66.600 | 26,738 |
| 2024-10-16 | 66.000 | 67.400 | 66.000 | 66.600 | 66.600 | 14,879 |
| 2024-10-15 | 66.200 | 66.400 | 65.600 | 66.000 | 66.000 | 10,608 |
| 2024-10-14 | 65.200 | 67.400 | 65.000 | 66.000 | 66.000 | 15,506 |
| 2024-10-11 | 65.800 | 66.200 | 65.200 | 65.800 | 65.800 | 27,752 |
| 2024-10-10 | 64.000 | 66.000 | 63.600 | 65.800 | 65.800 | 15,797 |
| 2024-10-09 | 64.000 | 64.600 | 63.200 | 63.200 | 63.200 | 6,226 |
| 2024-10-08 | 64.600 | 64.800 | 63.800 | 64.800 | 64.800 | 2,222 |
| 2024-10-07 | 64.800 | 64.800 | 64.000 | 64.200 | 64.200 | 3,269 |
| 2024-10-04 | 64.800 | 67.400 | 64.400 | 64.800 | 64.800 | 15,161 |
| 2024-10-03 | 66.200 | 66.200 | 62.000 | 64.800 | 64.800 | 195,340 |
| 2024-10-02 | 66.600 | 67.400 | 65.400 | 66.400 | 66.400 | 6,441 |
| 2024-10-01 | 66.400 | 68.000 | 65.200 | 66.600 | 66.600 | 16,781 |
| 2024-09-30 | 67.000 | 68.000 | 66.200 | 66.400 | 66.400 | 3,812 |
| 2024-09-27 | 66.200 | 68.000 | 65.000 | 67.200 | 67.200 | 14,949 |
| 2024-09-26 | 66.400 | 66.800 | 65.400 | 66.000 | 66.000 | 13,590 |
| 2024-09-25 | 65.000 | 66.200 | 64.800 | 65.600 | 65.600 | 11,033 |
| 2024-09-24 | 65.200 | 66.400 | 64.800 | 64.800 | 64.800 | 6,942 |
| 2024-09-23 | 66.200 | 66.200 | 65.000 | 65.400 | 65.400 | 9,890 |
| 2024-09-20 | 65.800 | 66.000 | 64.800 | 65.000 | 65.000 | 23,271 |
| 2024-09-19 | 64.400 | 66.200 | 63.000 | 66.000 | 66.000 | 33,851 |
| 2024-09-18 | 63.200 | 63.600 | 62.400 | 62.800 | 62.800 | 8,836 |
| 2024-09-17 | 64.800 | 64.800 | 62.800 | 62.800 | 62.800 | 11,301 |
| 2024-09-16 | 62.200 | 65.600 | 62.200 | 63.000 | 63.000 | 21,293 |
| 2024-09-13 | 62.000 | 63.200 | 61.600 | 62.200 | 62.200 | 21,267 |
| 2024-09-12 | 61.800 | 63.800 | 61.800 | 62.000 | 62.000 | 22,020 |
| 2024-09-11 | 63.800 | 63.800 | 61.800 | 62.000 | 62.000 | 3,686 |
| 2024-09-10 | 62.000 | 62.400 | 61.600 | 61.800 | 61.800 | 4,120 |
| 2024-09-09 | 63.000 | 63.000 | 61.200 | 62.000 | 62.000 | 7,112 |
| 2024-09-06 | 62.400 | 63.000 | 61.000 | 63.000 | 63.000 | 4,733 |
| 2024-09-05 | 65.000 | 65.600 | 62.400 | 62.400 | 62.400 | 7,429 |
| 2024-09-04 | 63.000 | 64.600 | 63.000 | 63.400 | 63.400 | 11,875 |
| 2024-09-03 | 65.200 | 66.000 | 64.000 | 64.000 | 64.000 | 18,732 |
| 2024-09-02 | 68.000 | 68.000 | 65.200 | 65.800 | 65.800 | 23,558 |
| 2024-08-30 | 65.800 | 67.800 | 64.800 | 67.800 | 67.800 | 42,533 |
| 2024-08-29 | 62.000 | 65.000 | 60.600 | 65.000 | 65.000 | 25,270 |
| 2024-08-28 | 61.200 | 62.000 | 60.400 | 61.000 | 61.000 | 7,668 |
| 2024-08-27 | 63.000 | 63.400 | 61.200 | 61.400 | 61.400 | 18,659 |
| 2024-08-26 | 63.000 | 65.800 | 61.800 | 62.800 | 62.800 | 57,480 |
| 2024-08-23 | 58.000 | 62.200 | 58.000 | 60.600 | 60.600 | 38,075 |
| 2024-08-22 | 56.600 | 61.000 | 56.600 | 60.000 | 60.000 | 35,912 |
| 2024-08-21 | 55.600 | 57.000 | 55.000 | 57.000 | 57.000 | 6,787 |
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.