H+H International A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	109.10	109.10	107.55	108.94	108.94	418
2022-10-19	108.40	108.40	106.00	108.40	108.40	312
2022-10-18	110.80	110.80	110.20	110.80	110.80	3,707
2022-10-17	101.40	106.40	101.40	103.79	103.79	3,046
2022-10-14	101.20	101.20	101.20	101.20	101.20	34
2022-10-13	103.00	103.00	103.00	103.00	103.00	200
2022-10-12	101.80	101.80	101.60	101.60	101.60	174
2022-10-10	99.000	101.80	99.000	101.50	101.50	1,071
2022-10-07	99.300	100.80	99.000	99.304	99.304	1,767
2022-10-06	101.00	101.00	100.20	100.20	100.20	14,284
2022-10-05	102.20	102.20	101.20	101.20	101.20	699
2022-10-04	105.00	106.60	104.20	104.82	104.82	4,994
2022-10-03	99.900	102.80	98.400	102.80	102.80	1,203
2022-09-30	99.200	100.20	98.600	99.285	99.285	6,463
2022-09-29	100.20	100.20	96.300	96.300	96.300	4,729
2022-09-28	101.40	101.40	101.40	101.40	101.40	91
2022-09-27	104.00	104.20	103.40	104.00	104.00	1,701
2022-09-26	100.80	105.20	100.80	102.24	102.24	6,763
2022-09-23	106.80	106.80	103.60	104.83	104.83	729
2022-09-22	109.60	109.60	106.20	109.60	109.60	760
2022-09-21	111.80	112.00	109.60	111.00	111.00	3,458
2022-09-20	111.60	111.60	109.00	109.80	109.80	2,418
2022-09-16	114.60	116.00	114.60	115.00	115.00	124
2022-09-15	115.20	116.00	114.60	115.27	115.27	4,768
2022-09-14	118.00	120.00	115.40	116.33	116.33	7,028
2022-09-13	121.80	121.80	117.00	117.60	117.60	1,467
2022-09-12	120.80	121.20	120.40	120.80	120.80	4,674
2022-09-09	117.60	119.40	117.60	118.40	118.40	417
2022-09-08	117.00	117.00	115.00	116.79	116.79	1,641
2022-09-07	113.40	116.20	113.40	116.20	116.20	2,405
2022-09-06	113.00	113.80	111.80	113.06	113.06	3,957
2022-09-05	114.00	114.20	112.60	113.66	113.66	3,046
2022-09-02	112.80	117.40	112.40	112.64	112.64	2,288
2022-09-01	113.80	114.00	111.20	111.40	111.40	2,953
2022-08-31	118.80	119.40	118.80	119.40	119.40	4,688
2022-08-30	116.20	120.00	116.20	117.69	117.69	4,098
2022-08-26	118.80	118.80	118.00	118.00	118.00	69
2022-08-25	121.00	122.00	121.00	122.00	122.00	2,040
2022-08-24	120.80	120.80	119.80	120.00	120.00	569
2022-08-23	122.60	122.60	120.80	121.00	121.00	841
2022-08-22	123.20	123.20	120.80	120.80	120.80	2,321
2022-08-19	131.60	131.60	128.60	130.18	130.18	1,711
2022-08-18	144.00	144.00	133.80	134.81	134.81	950
2022-08-17	149.80	149.80	147.60	148.60	148.60	280
2022-08-16	153.20	153.40	150.80	150.80	150.80	1,703
2022-08-15	151.60	151.60	151.60	151.60	151.60	19
2022-08-12	154.40	155.60	153.60	154.00	154.00	2,087
2022-08-11	153.80	155.80	153.80	154.72	154.72	994
2022-08-10	147.00	152.40	147.00	152.00	152.00	2,060
2022-08-09	155.60	155.60	149.00	152.46	152.46	1,705
2022-08-08	157.80	158.20	155.40	157.20	157.20	2,430
2022-08-05	156.60	156.60	156.60	156.60	156.60	30
2022-08-04	159.00	163.00	159.00	162.80	162.80	1,358
2022-08-03	155.00	157.40	155.00	157.20	157.20	337
2022-08-02	148.40	153.40	148.40	153.40	153.40	2,047
2022-08-01	149.40	151.40	149.40	150.86	150.86	1,829
2022-07-29	148.20	148.20	148.20	148.20	148.20	34
2022-07-28	142.00	142.20	141.20	141.20	141.20	188
2022-07-27	136.00	138.60	136.00	137.80	137.80	267
2022-07-26	138.80	138.99	136.00	138.99	138.99	498

← NewerPage 16 of 19 · 1,135 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.