Advertisement
Hove A/S (HOVE.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 04:24PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | - | - | - | - | - | - |
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 3.4900 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 49,443 |
| Oct 24, 2024 | 3.6000 | 3.6300 | 3.4000 | 3.5000 | 3.5000 | 84,489 |
| Oct 23, 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5200 | 3.5200 | 42,428 |
| Oct 22, 2024 | 3.6300 | 3.6300 | 3.5000 | 3.5900 | 3.5900 | 13,953 |
| Oct 21, 2024 | 3.5000 | 3.6300 | 3.5000 | 3.5700 | 3.5700 | 25,012 |
| Oct 18, 2024 | 3.5400 | 3.6200 | 3.5000 | 3.5700 | 3.5700 | 78,706 |
| Oct 17, 2024 | 3.6000 | 3.6500 | 3.5400 | 3.6500 | 3.6500 | 75,220 |
| Oct 16, 2024 | 3.5600 | 3.6800 | 3.5500 | 3.6800 | 3.6800 | 33,906 |
| Oct 15, 2024 | 3.6100 | 3.6500 | 3.5600 | 3.6400 | 3.6400 | 7,089 |
| Oct 14, 2024 | 3.5600 | 3.7500 | 3.5600 | 3.6500 | 3.6500 | 55,656 |
| Oct 11, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5500 | 3.5500 | 30,136 |
| Oct 10, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 8,213 |
| Oct 09, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.7000 | 3.7000 | 12,398 |
| Oct 08, 2024 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 3,205 |
| Oct 07, 2024 | 3.6900 | 3.7800 | 3.5900 | 3.5900 | 3.5900 | 39,697 |
| Oct 04, 2024 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 11,505 |
| Oct 03, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 13,387 |
| Oct 02, 2024 | 3.5400 | 3.8500 | 3.5400 | 3.7100 | 3.7100 | 23,822 |
| Oct 01, 2024 | 3.5000 | 3.7300 | 3.5000 | 3.7200 | 3.7200 | 19,028 |
| Sep 30, 2024 | 3.4900 | 3.5700 | 3.4000 | 3.5000 | 3.5000 | 377,618 |
| Sep 27, 2024 | 3.5800 | 3.5800 | 3.2900 | 3.5000 | 3.5000 | 35,102 |
| Sep 26, 2024 | 3.9000 | 3.9000 | 3.5500 | 3.6500 | 3.6500 | 52,741 |
| Sep 25, 2024 | 3.6100 | 3.8900 | 3.5700 | 3.7400 | 3.7400 | 142,198 |
| Sep 24, 2024 | 3.4800 | 3.6200 | 3.3400 | 3.4600 | 3.4600 | 221,172 |
| Sep 23, 2024 | 3.0500 | 3.4800 | 3.0500 | 3.4800 | 3.4800 | 243,089 |
| Sep 20, 2024 | 3.2300 | 3.3100 | 3.0500 | 3.0500 | 3.0500 | 204,485 |
| Sep 19, 2024 | 3.2200 | 3.4000 | 3.2200 | 3.3000 | 3.3000 | 115,688 |
| Sep 18, 2024 | 3.2200 | 3.3300 | 3.2200 | 3.3000 | 3.3000 | 52,994 |
| Sep 17, 2024 | 3.2600 | 3.3400 | 3.2300 | 3.2300 | 3.2300 | 35,263 |
| Sep 16, 2024 | 3.3200 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 37,218 |
| Sep 13, 2024 | 3.4300 | 3.4300 | 3.3100 | 3.3600 | 3.3600 | 79,958 |
| Sep 12, 2024 | 3.3200 | 3.5200 | 3.3200 | 3.4200 | 3.4200 | 78,947 |
| Sep 11, 2024 | 3.2800 | 3.3200 | 3.2500 | 3.3200 | 3.3200 | 33,010 |
| Sep 10, 2024 | 3.3200 | 3.3500 | 3.2600 | 3.2800 | 3.2800 | 58,696 |
| Sep 09, 2024 | 3.3500 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 71,054 |
| Sep 06, 2024 | 3.4100 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | 82,116 |
| Sep 05, 2024 | 3.4300 | 3.5100 | 3.4000 | 3.4300 | 3.4300 | 33,969 |
| Sep 04, 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 28,125 |
| Sep 03, 2024 | 3.5700 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 38,735 |
| Sep 02, 2024 | 3.6000 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | 24,990 |
| Aug 30, 2024 | 3.6300 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 44,345 |
| Aug 29, 2024 | 3.6100 | 3.6200 | 3.4800 | 3.6200 | 3.6200 | 61,200 |
| Aug 28, 2024 | 3.3700 | 3.6100 | 3.3700 | 3.5400 | 3.5400 | 46,510 |
| Aug 27, 2024 | 3.4900 | 3.6300 | 3.4900 | 3.5100 | 3.5100 | 38,705 |
| Aug 26, 2024 | 3.7200 | 3.7200 | 3.3900 | 3.5500 | 3.5500 | 70,613 |
| Aug 23, 2024 | 3.7000 | 3.8900 | 3.0700 | 3.7200 | 3.7200 | 565,629 |
| Aug 22, 2024 | 4.8000 | 4.9100 | 3.8000 | 3.8500 | 3.8500 | 251,415 |
| Aug 21, 2024 | 4.9000 | 4.9900 | 4.8000 | 4.9500 | 4.9500 | 27,590 |
| Aug 20, 2024 | 4.9200 | 4.9900 | 4.8600 | 4.9000 | 4.9000 | 9,824 |
| Aug 19, 2024 | 5.1000 | 5.1000 | 4.8400 | 4.9600 | 4.9600 | 28,171 |
| Aug 16, 2024 | 4.9000 | 5.1000 | 4.9000 | 5.0800 | 5.0800 | 28,479 |
| Aug 15, 2024 | 5.0000 | 5.0200 | 4.8700 | 5.0200 | 5.0200 | 30,587 |
| Aug 14, 2024 | 5.0400 | 5.1000 | 4.9200 | 5.1000 | 5.1000 | 20,342 |
| Aug 13, 2024 | 5.1200 | 5.1200 | 4.9800 | 5.0400 | 5.0400 | 12,187 |
| Aug 12, 2024 | 5.1400 | 5.1600 | 5.0200 | 5.0200 | 5.0200 | 12,190 |
| Aug 09, 2024 | 4.8600 | 5.0800 | 4.8500 | 5.0400 | 5.0400 | 31,036 |
| Aug 08, 2024 | 4.8500 | 4.9900 | 4.8500 | 4.9900 | 4.9900 | 3,157 |
| Aug 07, 2024 | 4.9300 | 5.0000 | 4.8800 | 4.8800 | 4.8800 | 6,719 |
| Aug 06, 2024 | 4.8800 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 15,555 |
| Aug 05, 2024 | 4.9900 | 4.9900 | 4.7400 | 4.7400 | 4.7400 | 40,058 |
| Aug 02, 2024 | 5.1200 | 5.1200 | 5.0800 | 5.0800 | 5.0800 | 9,759 |
| Aug 01, 2024 | 5.1600 | 5.1600 | 5.1000 | 5.1600 | 5.1600 | 3,508 |
| Jul 31, 2024 | 5.1000 | 5.1800 | 5.1000 | 5.1800 | 5.1800 | 12,496 |
| Jul 30, 2024 | 5.1000 | 5.2400 | 5.1000 | 5.1800 | 5.1800 | 11,282 |
| Jul 29, 2024 | 5.0800 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 4,458 |
| Jul 26, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0800 | 5.0800 | 17,035 |
| Jul 25, 2024 | 5.2400 | 5.2800 | 5.0600 | 5.1200 | 5.1200 | 20,107 |
| Jul 24, 2024 | 5.0800 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 54,728 |
| Jul 23, 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0400 | 5.0400 | 20,151 |
| Jul 22, 2024 | 5.0200 | 5.0400 | 4.9800 | 5.0400 | 5.0400 | 22,056 |
| Jul 19, 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0200 | 5.0200 | 7,884 |
| Jul 18, 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 13,094 |
| Jul 17, 2024 | 5.0200 | 5.0800 | 4.9700 | 5.0000 | 5.0000 | 28,582 |
| Jul 16, 2024 | 4.9800 | 5.1600 | 4.9800 | 5.0800 | 5.0800 | 3,775 |
| Jul 15, 2024 | 5.0000 | 5.0600 | 4.9700 | 4.9800 | 4.9800 | 16,219 |
| Jul 12, 2024 | 5.0000 | 5.1000 | 4.9700 | 5.1000 | 5.1000 | 40,986 |
| Jul 11, 2024 | 5.0600 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 12,456 |
| Jul 10, 2024 | 5.1000 | 5.1200 | 5.0600 | 5.1000 | 5.1000 | 6,797 |
| Jul 09, 2024 | 5.0200 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 6,435 |
| Jul 08, 2024 | 5.0400 | 5.0800 | 4.9900 | 5.0200 | 5.0200 | 15,626 |
| Jul 05, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 10 |
| Jul 04, 2024 | 4.9800 | 5.0400 | 4.9800 | 5.0400 | 5.0400 | 5,135 |
| Jul 03, 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 8,688 |
| Jul 02, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 3,867 |
| Jul 01, 2024 | 5.2400 | 5.2400 | 4.9900 | 5.0000 | 5.0000 | 57,440 |
| Jun 28, 2024 | 5.1200 | 5.2000 | 5.1200 | 5.2000 | 5.2000 | 9,629 |
| Jun 27, 2024 | 5.2800 | 5.3800 | 5.1800 | 5.1800 | 5.1800 | 15,630 |
| Jun 26, 2024 | 5.0000 | 5.3200 | 5.0000 | 5.3000 | 5.3000 | 63,004 |
| Jun 25, 2024 | 4.9900 | 5.0600 | 4.7600 | 5.0000 | 5.0000 | 72,757 |
| Jun 24, 2024 | 5.2800 | 5.2800 | 5.0000 | 5.0000 | 5.0000 | 48,385 |
| Jun 21, 2024 | 5.1000 | 5.2800 | 5.0200 | 5.2800 | 5.2800 | 8,134 |
| Jun 20, 2024 | 5.1200 | 5.1200 | 5.0600 | 5.1000 | 5.1000 | 5,255 |
| Jun 19, 2024 | 5.0400 | 5.1800 | 5.0400 | 5.1800 | 5.1800 | 18,184 |
| Jun 18, 2024 | 5.0600 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 32,044 |
| Jun 17, 2024 | 5.1400 | 5.1600 | 5.0600 | 5.0600 | 5.0600 | 14,866 |
| Jun 14, 2024 | 5.3800 | 5.3800 | 5.0000 | 5.1400 | 5.1400 | 27,791 |
| Jun 13, 2024 | 5.1200 | 5.2000 | 5.1000 | 5.1800 | 5.1800 | 17,490 |
| Jun 12, 2024 | 4.9800 | 5.2200 | 4.9500 | 5.2200 | 5.2200 | 15,465 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.