Copenhagen - Delayed Quote DKK
Hove A/S (HOVE.CO)
At close: 4:24 PM GMT+1
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3.4900 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 53,312 |
| 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 9, 2024 | 3.7300 | 3.7300 | 3.6600 | 3.7000 | 3.7000 | 12,398 |
| Oct 8, 2024 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | 3.7000 | 3,205 |
| Oct 7, 2024 | 3.6900 | 3.7800 | 3.5900 | 3.5900 | 3.5900 | 39,697 |
| Oct 4, 2024 | 3.6500 | 3.6500 | 3.5200 | 3.5200 | 3.5200 | 11,505 |
| Oct 3, 2024 | 3.8200 | 3.8200 | 3.7200 | 3.7200 | 3.7200 | 13,387 |
| Oct 2, 2024 | 3.5400 | 3.8500 | 3.5400 | 3.7100 | 3.7100 | 23,822 |
| Oct 1, 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 9, 2024 | 3.3500 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 71,054 |
| Sep 6, 2024 | 3.4100 | 3.4800 | 3.3400 | 3.4000 | 3.4000 | 82,116 |
| Sep 5, 2024 | 3.4300 | 3.5100 | 3.4000 | 3.4300 | 3.4300 | 33,969 |
| Sep 4, 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4800 | 3.4800 | 28,125 |
| Sep 3, 2024 | 3.5700 | 3.6000 | 3.4500 | 3.5000 | 3.5000 | 38,735 |
| Sep 2, 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 9, 2024 | 4.8600 | 5.0800 | 4.8500 | 5.0400 | 5.0400 | 31,036 |
| Aug 8, 2024 | 4.8500 | 4.9900 | 4.8500 | 4.9900 | 4.9900 | 3,157 |
| Aug 7, 2024 | 4.9300 | 5.0000 | 4.8800 | 4.8800 | 4.8800 | 6,719 |
| Aug 6, 2024 | 4.8800 | 4.9900 | 4.8800 | 4.9100 | 4.9100 | 15,555 |
| Aug 5, 2024 | 4.9900 | 4.9900 | 4.7400 | 4.7400 | 4.7400 | 40,058 |
| Aug 2, 2024 | 5.1200 | 5.1200 | 5.0800 | 5.0800 | 5.0800 | 9,759 |
| Aug 1, 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 9, 2024 | 5.0200 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 6,435 |
| Jul 8, 2024 | 5.0400 | 5.0800 | 4.9900 | 5.0200 | 5.0200 | 15,626 |
| Jul 5, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 10 |
| Jul 4, 2024 | 4.9800 | 5.0400 | 4.9800 | 5.0400 | 5.0400 | 5,135 |
| Jul 3, 2024 | 5.0200 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 8,688 |
| Jul 2, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0200 | 5.0200 | 3,867 |
| Jul 1, 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 |
| Jun 11, 2024 | 5.0400 | 5.0400 | 4.8700 | 4.9500 | 4.9500 | 48,244 |
| Jun 10, 2024 | 5.1800 | 5.2600 | 4.9900 | 5.1000 | 5.1000 | 88,465 |
| Jun 7, 2024 | 5.2800 | 5.3000 | 5.1800 | 5.1800 | 5.1800 | 18,103 |
| Jun 6, 2024 | 5.2200 | 5.3400 | 5.1800 | 5.2800 | 5.2800 | 41,017 |
| Jun 4, 2024 | 5.3400 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 41,395 |
| Jun 3, 2024 | 5.4400 | 5.4400 | 5.2400 | 5.3800 | 5.3800 | 36,182 |
| May 31, 2024 | 5.3000 | 5.4200 | 5.3000 | 5.4000 | 5.4000 | 30,494 |
| May 30, 2024 | 5.3000 | 5.4000 | 5.2600 | 5.2800 | 5.2800 | 35,319 |
| May 29, 2024 | 5.3400 | 5.4800 | 5.3000 | 5.3800 | 5.3800 | 40,492 |
| May 28, 2024 | 5.4200 | 5.4400 | 5.3400 | 5.3400 | 5.3400 | 28,287 |
| May 27, 2024 | 5.5200 | 5.5200 | 5.3400 | 5.4800 | 5.4800 | 47,412 |
| May 24, 2024 | 5.4000 | 5.5200 | 5.4000 | 5.5200 | 5.5200 | 5,601 |
| May 23, 2024 | 5.3800 | 5.5000 | 5.3800 | 5.4200 | 5.4200 | 24,195 |
| May 22, 2024 | 5.5400 | 5.6400 | 5.3400 | 5.3800 | 5.3800 | 104,983 |
| May 21, 2024 | 5.5000 | 5.7400 | 5.5000 | 5.5400 | 5.5400 | 55,121 |
| May 17, 2024 | 5.6200 | 5.7200 | 5.5000 | 5.5400 | 5.5400 | 36,136 |
| May 16, 2024 | 5.7400 | 5.7600 | 5.6200 | 5.7000 | 5.7000 | 11,916 |
| May 15, 2024 | 5.7000 | 5.7800 | 5.6000 | 5.7400 | 5.7400 | 36,622 |
| May 14, 2024 | 5.7400 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 37,575 |
| May 13, 2024 | 5.9000 | 5.9000 | 5.4400 | 5.6000 | 5.6000 | 134,317 |
| May 8, 2024 | 5.5200 | 5.8600 | 5.5200 | 5.7600 | 5.7600 | 47,519 |
| May 7, 2024 | 5.5000 | 5.6200 | 5.5000 | 5.5000 | 5.5000 | 62,013 |
| May 6, 2024 | 5.6400 | 5.8800 | 5.5000 | 5.5400 | 5.5400 | 10,961 |
| May 3, 2024 | 5.7600 | 5.8200 | 5.6400 | 5.6400 | 5.6400 | 4,563 |
| May 2, 2024 | 5.6000 | 5.9200 | 5.4000 | 5.7400 | 5.7400 | 109,377 |
| May 1, 2024 | 5.5800 | 5.6400 | 5.4800 | 5.5800 | 5.5800 | 28,894 |
| Apr 30, 2024 | 5.6400 | 5.7000 | 5.4600 | 5.5800 | 5.5800 | 67,702 |
| Apr 29, 2024 | 5.6800 | 5.7600 | 5.6400 | 5.6400 | 5.6400 | 11,850 |
| Apr 26, 2024 | 5.7000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 26,891 |
| Apr 25, 2024 | 5.8800 | 5.8800 | 5.6000 | 5.6800 | 5.6800 | 43,953 |
| Apr 24, 2024 | 5.7200 | 5.8800 | 5.7200 | 5.8800 | 5.8800 | 29,791 |
| Apr 23, 2024 | 5.8800 | 5.8800 | 5.8000 | 5.8200 | 5.8200 | 31,467 |
| Apr 22, 2024 | 5.9000 | 5.9600 | 5.8600 | 5.8800 | 5.8800 | 13,499 |
| Apr 19, 2024 | 5.8800 | 5.8800 | 5.8600 | 5.8800 | 5.8800 | 927 |
| Apr 18, 2024 | 5.9000 | 5.9600 | 5.8000 | 5.8600 | 5.8600 | 26,982 |
| Apr 17, 2024 | 5.9800 | 6.0000 | 5.9000 | 5.9800 | 5.9800 | 11,369 |
| Apr 16, 2024 | 5.8600 | 6.0000 | 5.8600 | 5.8600 | 5.8600 | 7,239 |
| Apr 15, 2024 | 6.0200 | 6.0200 | 5.8600 | 6.0000 | 6.0000 | 24,369 |
| Apr 12, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 6.0000 | 30,324 |
| Apr 11, 2024 | 6.1200 | 6.1200 | 5.8600 | 5.9600 | 5.9600 | 22,879 |
| Apr 10, 2024 | 6.0400 | 6.1800 | 6.0400 | 6.0400 | 6.0400 | 33,214 |
| Apr 9, 2024 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 48,218 |
| Apr 8, 2024 | 5.9000 | 5.9800 | 5.8400 | 5.8600 | 5.8600 | 28,796 |
| Apr 5, 2024 | 5.9600 | 6.0600 | 5.9400 | 6.0200 | 6.0200 | 10,574 |
| Apr 4, 2024 | 6.0000 | 6.0400 | 5.9000 | 6.0200 | 6.0200 | 20,112 |
| Apr 3, 2024 | 5.6800 | 6.0000 | 5.6800 | 6.0000 | 6.0000 | 46,434 |
| Apr 2, 2024 | 5.9400 | 6.0400 | 5.4000 | 5.6600 | 5.6600 | 64,731 |
| Mar 27, 2024 | 6.1000 | 6.1000 | 5.9400 | 5.9400 | 5.9400 | 26,344 |
| Mar 26, 2024 | 6.0000 | 6.0200 | 5.7600 | 6.0200 | 6.0200 | 38,590 |
| Mar 25, 2024 | 5.9600 | 6.1200 | 5.9000 | 6.0800 | 6.0800 | 67,831 |
| Mar 22, 2024 | 6.1200 | 6.1200 | 6.0200 | 6.1000 | 6.1000 | 30,271 |
| Mar 21, 2024 | 6.2600 | 6.2600 | 6.0800 | 6.1000 | 6.1000 | 33,411 |
| Mar 20, 2024 | 6.0000 | 6.2600 | 5.7200 | 6.2000 | 6.2000 | 57,946 |
| Mar 19, 2024 | 6.0200 | 6.0800 | 6.0000 | 6.0000 | 6.0000 | 25,679 |
| Mar 18, 2024 | 6.2200 | 6.3400 | 5.8800 | 6.1200 | 6.1200 | 72,583 |
| Mar 15, 2024 | 6.3800 | 6.4000 | 6.2000 | 6.2200 | 6.2200 | 37,872 |
| Mar 14, 2024 | 6.4000 | 6.4000 | 6.2200 | 6.3600 | 6.3600 | 47,987 |
| Mar 13, 2024 | 5.8800 | 6.4000 | 5.7000 | 6.3600 | 6.3600 | 225,081 |
| Mar 12, 2024 | 6.0600 | 6.1400 | 5.7200 | 6.0400 | 6.0400 | 74,295 |
| Mar 11, 2024 | 6.0000 | 6.1800 | 6.0000 | 6.1600 | 6.1600 | 27,795 |
| Mar 8, 2024 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 26,803 |
| Mar 7, 2024 | 6.2800 | 6.3000 | 6.0800 | 6.2000 | 6.2000 | 53,150 |
| Mar 6, 2024 | 6.3000 | 6.4600 | 6.2000 | 6.2600 | 6.2600 | 43,293 |
| Mar 5, 2024 | 6.4200 | 6.5800 | 6.1800 | 6.2000 | 6.2000 | 87,261 |
| Mar 4, 2024 | 6.3200 | 6.8600 | 6.0600 | 6.4000 | 6.4000 | 193,799 |
| Mar 1, 2024 | 5.3800 | 5.9600 | 5.3800 | 5.9600 | 5.9600 | 158,857 |
| Feb 29, 2024 | 5.2000 | 5.3800 | 5.1200 | 5.3600 | 5.3600 | 36,211 |
| Feb 28, 2024 | 5.3000 | 5.3800 | 5.0800 | 5.2200 | 5.2200 | 156,796 |
| Feb 27, 2024 | 5.5400 | 5.5400 | 5.3400 | 5.4200 | 5.4200 | 72,727 |
| Feb 26, 2024 | 5.8000 | 5.8000 | 5.4600 | 5.6200 | 5.6200 | 112,449 |
| Feb 23, 2024 | 5.9000 | 5.9000 | 5.8000 | 5.8200 | 5.8200 | 11,293 |
| Feb 22, 2024 | 5.8800 | 5.9600 | 5.8800 | 5.9000 | 5.9000 | 18,181 |
| Feb 21, 2024 | 5.9000 | 5.9600 | 5.8800 | 5.8800 | 5.8800 | 12,775 |
| Feb 20, 2024 | 5.9600 | 5.9600 | 5.9000 | 5.9000 | 5.9000 | 10,614 |
| Feb 19, 2024 | 5.9000 | 5.9600 | 5.8800 | 5.9000 | 5.9000 | 29,686 |
| Feb 16, 2024 | 5.8800 | 5.9600 | 5.8800 | 5.9600 | 5.9600 | 29,920 |
| Feb 15, 2024 | 5.8800 | 5.9800 | 5.8800 | 5.9000 | 5.9000 | 30,197 |
| Feb 14, 2024 | 5.9200 | 5.9800 | 5.9000 | 5.9200 | 5.9200 | 16,843 |
| Feb 13, 2024 | 5.9200 | 6.0000 | 5.9200 | 5.9200 | 5.9200 | 5,981 |
| Feb 12, 2024 | 5.9600 | 6.0000 | 5.8400 | 5.9800 | 5.9800 | 23,444 |
| Feb 9, 2024 | 5.9200 | 6.0200 | 5.8200 | 5.8200 | 5.8200 | 33,635 |
| Feb 8, 2024 | 5.9800 | 6.0200 | 5.9200 | 5.9200 | 5.9200 | 25,952 |
| Feb 7, 2024 | 6.0200 | 6.0200 | 5.9400 | 6.0000 | 6.0000 | 47,444 |
| Feb 6, 2024 | 5.9400 | 6.0400 | 5.9000 | 6.0400 | 6.0400 | 24,558 |
| Feb 5, 2024 | 6.1200 | 6.1200 | 5.9400 | 6.0200 | 6.0200 | 37,313 |
| Feb 2, 2024 | 6.0200 | 6.1200 | 6.0200 | 6.1200 | 6.1200 | 50,105 |
| Feb 1, 2024 | 6.0200 | 6.1000 | 6.0000 | 6.0200 | 6.0200 | 43,187 |
| Jan 31, 2024 | 6.0800 | 6.1000 | 6.0000 | 6.0200 | 6.0200 | 33,326 |
| Jan 30, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0800 | 6.0800 | 24,879 |
| Jan 29, 2024 | 6.0800 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 22,481 |
| Jan 26, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.0600 | 6.0600 | 15,078 |
| Jan 25, 2024 | 6.0400 | 6.1000 | 5.9600 | 6.0000 | 6.0000 | 21,355 |
| Jan 24, 2024 | 6.0200 | 6.0800 | 6.0000 | 6.0000 | 6.0000 | 57,507 |
| Jan 23, 2024 | 5.9200 | 6.0200 | 5.9200 | 6.0000 | 6.0000 | 17,675 |
| Jan 22, 2024 | 6.0200 | 6.0400 | 5.9200 | 5.9200 | 5.9200 | 24,503 |
| Jan 19, 2024 | 6.0000 | 6.0800 | 5.8600 | 6.0000 | 6.0000 | 64,211 |
| Jan 18, 2024 | 5.9200 | 6.0400 | 5.9200 | 6.0400 | 6.0400 | 49,798 |
| Jan 17, 2024 | 5.9800 | 6.0400 | 5.9600 | 6.0200 | 6.0200 | 39,173 |
| Jan 16, 2024 | 5.9600 | 6.0400 | 5.9200 | 5.9200 | 5.9200 | 32,228 |
| Jan 15, 2024 | 5.9000 | 6.0000 | 5.8800 | 5.9000 | 5.9000 | 12,025 |
| Jan 12, 2024 | 5.9000 | 5.9800 | 5.8800 | 5.9600 | 5.9600 | 73,192 |
| Jan 11, 2024 | 6.0200 | 6.0800 | 5.9400 | 5.9600 | 5.9600 | 55,389 |
| Jan 10, 2024 | 5.9400 | 6.0200 | 5.9400 | 6.0200 | 6.0200 | 61,656 |
| Jan 9, 2024 | 6.1000 | 6.2200 | 5.9400 | 5.9600 | 5.9600 | 135,644 |
| Jan 8, 2024 | 6.2000 | 6.2400 | 6.0800 | 6.1000 | 6.1000 | 72,006 |
| Jan 5, 2024 | 6.3000 | 6.3000 | 6.1800 | 6.3000 | 6.3000 | 12,131 |
| Jan 4, 2024 | 6.0800 | 6.3400 | 6.0800 | 6.3400 | 6.3400 | 66,279 |
| Jan 3, 2024 | 6.3000 | 6.3000 | 6.0600 | 6.1000 | 6.1000 | 66,525 |
| Jan 2, 2024 | 6.3800 | 6.4800 | 6.1800 | 6.1800 | 6.1800 | 100,653 |
| Dec 29, 2023 | 6.1800 | 6.4000 | 6.1000 | 6.3800 | 6.3800 | 96,614 |
| Dec 28, 2023 | 6.1200 | 6.2200 | 6.0000 | 6.1400 | 6.1400 | 142,304 |
| Dec 27, 2023 | 6.1200 | 6.1600 | 6.0200 | 6.0400 | 6.0400 | 47,724 |
| Dec 22, 2023 | 6.1200 | 6.1200 | 6.0000 | 6.1000 | 6.1000 | 36,860 |
| Dec 21, 2023 | 6.0400 | 6.2000 | 6.0000 | 6.0600 | 6.0600 | 46,185 |
| Dec 20, 2023 | 6.0800 | 6.2400 | 6.0000 | 6.0400 | 6.0400 | 49,015 |
| Dec 19, 2023 | 6.1000 | 6.1600 | 6.0000 | 6.0800 | 6.0800 | 149,826 |
| Dec 18, 2023 | 6.1200 | 6.3000 | 6.0600 | 6.1200 | 6.1200 | 81,445 |
| Dec 15, 2023 | 6.1400 | 6.3200 | 6.1000 | 6.3200 | 6.3200 | 74,099 |
| Dec 14, 2023 | 6.2800 | 6.2800 | 6.1000 | 6.1400 | 6.1400 | 65,017 |
| Dec 13, 2023 | 6.0200 | 6.2600 | 6.0000 | 6.2600 | 6.2600 | 51,104 |
| Dec 12, 2023 | 6.3400 | 6.3400 | 6.0400 | 6.1600 | 6.1600 | 54,100 |
| Dec 11, 2023 | 6.2400 | 6.3200 | 6.0000 | 6.3000 | 6.3000 | 339,837 |
| Dec 8, 2023 | 6.6000 | 6.6400 | 6.1000 | 6.3800 | 6.3800 | 418,435 |
| Dec 7, 2023 | 6.4600 | 6.8800 | 6.0200 | 6.6000 | 6.6000 | 921,518 |
| Dec 6, 2023 | 8.0000 | 8.1400 | 7.6800 | 7.8000 | 7.8000 | 36,464 |
| Dec 5, 2023 | 8.2000 | 8.2000 | 7.8600 | 8.0000 | 8.0000 | 43,288 |
| Dec 4, 2023 | 8.1000 | 8.2400 | 7.9600 | 8.2200 | 8.2200 | 18,604 |
| Dec 1, 2023 | 8.1200 | 8.1200 | 8.0000 | 8.0000 | 8.0000 | 26,475 |
| Nov 30, 2023 | 8.1800 | 8.2000 | 7.9400 | 8.1200 | 8.1200 | 25,247 |
| Nov 29, 2023 | 8.2400 | 8.2400 | 7.8800 | 8.0600 | 8.0600 | 92,725 |
| Nov 28, 2023 | 7.7400 | 8.5400 | 7.7400 | 8.2000 | 8.2000 | 66,956 |
| Nov 27, 2023 | 8.1800 | 8.2000 | 7.6200 | 7.8000 | 7.8000 | 53,142 |
| Nov 24, 2023 | 8.1800 | 8.3000 | 8.1000 | 8.2400 | 8.2400 | 41,524 |
| Nov 23, 2023 | 7.9200 | 8.2200 | 7.9200 | 8.0200 | 8.0200 | 35,597 |
| Nov 22, 2023 | 7.6200 | 8.0200 | 7.6200 | 7.9000 | 7.9000 | 91,840 |
| Nov 21, 2023 | 8.0200 | 8.1400 | 7.6000 | 7.8000 | 7.8000 | 66,585 |
| Nov 20, 2023 | 8.4000 | 8.4000 | 7.9200 | 8.2400 | 8.2400 | 85,986 |
| Nov 17, 2023 | 8.8000 | 9.0200 | 8.4000 | 8.4000 | 8.4000 | 185,540 |
| Nov 16, 2023 | 8.6000 | 9.0000 | 8.4000 | 8.8600 | 8.8600 | 230,516 |
| Nov 15, 2023 | 8.1200 | 8.8000 | 8.1200 | 8.6000 | 8.6000 | 388,563 |
| Nov 14, 2023 | 8.3800 | 8.3800 | 8.0800 | 8.1000 | 8.1000 | 24,032 |
| Nov 13, 2023 | 8.2600 | 8.3800 | 8.2000 | 8.2800 | 8.2800 | 35,448 |
| Nov 10, 2023 | 8.1000 | 8.2800 | 7.8000 | 8.2600 | 8.2600 | 21,214 |
| Nov 9, 2023 | 7.9000 | 8.2800 | 7.8000 | 8.1000 | 8.1000 | 65,858 |
| Nov 8, 2023 | 7.8200 | 8.0400 | 7.8200 | 7.9000 | 7.9000 | 32,485 |
| Nov 7, 2023 | 7.6800 | 8.0200 | 7.5200 | 7.6800 | 7.6800 | 34,159 |
| Nov 6, 2023 | 7.6000 | 7.7000 | 7.4600 | 7.7000 | 7.7000 | 78,561 |
| Nov 3, 2023 | 7.3200 | 7.6000 | 7.3200 | 7.6000 | 7.6000 | 22,430 |
| Nov 2, 2023 | 7.5000 | 7.6000 | 7.3000 | 7.3000 | 7.3000 | 31,721 |
| Nov 1, 2023 | 7.5400 | 7.7200 | 7.3400 | 7.4800 | 7.4800 | 20,464 |
| Oct 31, 2023 | 7.3000 | 7.8800 | 7.3000 | 7.5600 | 7.5600 | 60,518 |
| Oct 30, 2023 | 7.2600 | 7.6200 | 7.2200 | 7.4600 | 7.4600 | 42,713 |
Related Tickers
EFUEL.OL Everfuel A/S
12.72
+1.11%
SPG.CO SP Group A/S
329.50
+2.97%
DSFIR.AS DSM-Firmenich AG
114.65
-0.09%
SNES SenesTech, Inc.
2.8400
+2.90%
LWLG Lightwave Logic, Inc.
3.5500
+6.93%
SQM Sociedad Química y Minera de Chile S.A.
42.03
+2.94%
ALTM Arcadium Lithium plc
5.48
+0.37%
GEVO Gevo, Inc.
2.9200
-1.35%