HusCompagniet A/S HUSCO
OMXCOP · Denmark · Consumer Durables
DKK 27.10-0.30 (-1.09%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 27.10 | -1.09% | DKK 27.40 | DKK 27.70 | DKK 26.10 | 24.32K |
| 2026-09-30 | DKK 27.40 | +3.40% | DKK 26.50 | DKK 27.40 | DKK 26.50 | 1.92K |
| 2026-09-29 | DKK 26.50 | -0.75% | DKK 27.00 | DKK 27.00 | DKK 26.40 | 8.81K |
| 2026-09-28 | DKK 26.70 | -1.84% | DKK 26.70 | DKK 27.00 | DKK 26.60 | 5.01K |
| 2026-09-25 | DKK 27.20 | 0.00% | DKK 27.20 | DKK 27.90 | DKK 27.10 | 1.22K |
| 2026-09-24 | DKK 27.20 | -1.81% | DKK 27.60 | DKK 27.70 | DKK 27.20 | 12.25K |
| 2026-09-23 | DKK 27.70 | -2.46% | DKK 28.40 | DKK 28.40 | DKK 27.70 | 10.68K |
| 2026-09-22 | DKK 28.40 | +0.71% | DKK 28.20 | DKK 28.40 | DKK 27.50 | 24.24K |
| 2026-09-21 | DKK 28.20 | -2.42% | DKK 28.40 | DKK 28.90 | DKK 28.00 | 20.30K |
| 2026-09-18 | DKK 28.90 | -0.69% | DKK 29.80 | DKK 29.80 | DKK 28.90 | 3.11K |
| 2026-09-17 | DKK 29.10 | +1.04% | DKK 28.80 | DKK 29.40 | DKK 28.80 | 461 |
| 2026-09-16 | DKK 28.80 | 0.00% | DKK 28.80 | DKK 28.90 | DKK 28.80 | 5.52K |
| 2026-09-15 | DKK 28.80 | -0.69% | DKK 29.40 | DKK 29.40 | DKK 28.80 | 9.01K |
| 2026-09-14 | DKK 29.00 | -1.02% | DKK 29.70 | DKK 29.70 | DKK 29.00 | 5.97K |
| 2026-09-11 | DKK 29.30 | -2.33% | DKK 30.20 | DKK 30.40 | DKK 29.20 | 19.79K |
| 2026-09-10 | DKK 30.00 | -1.96% | DKK 30.70 | DKK 30.70 | DKK 30.00 | 10.23K |
| 2026-09-09 | DKK 30.60 | -2.24% | DKK 31.40 | DKK 31.40 | DKK 30.50 | 9.41K |
| 2026-09-08 | DKK 31.30 | -1.88% | DKK 31.00 | DKK 32.00 | DKK 31.00 | 10.03K |
| 2026-09-07 | DKK 31.90 | +0.31% | DKK 31.90 | DKK 32.10 | DKK 31.00 | 14.34K |
| 2026-09-04 | DKK 31.80 | 0.00% | DKK 31.70 | DKK 32.00 | DKK 31.60 | 17.54K |
| 2026-09-03 | DKK 31.80 | -3.05% | DKK 32.70 | DKK 32.70 | DKK 31.80 | 21.10K |
| 2026-09-02 | DKK 32.80 | +2.50% | DKK 32.10 | DKK 32.80 | DKK 31.30 | 17.35K |
| 2026-09-01 | DKK 32.00 | -0.62% | DKK 32.00 | DKK 32.80 | DKK 32.00 | 30.38K |
| 2026-08-31 | DKK 32.20 | -2.42% | DKK 32.90 | DKK 32.90 | DKK 32.10 | 3.00K |
| 2026-08-28 | DKK 33.00 | +0.61% | DKK 32.20 | DKK 33.00 | DKK 32.00 | 37.25K |
| 2026-08-27 | DKK 32.80 | -0.61% | DKK 32.90 | DKK 33.30 | DKK 32.10 | 14.02K |
| 2026-08-26 | DKK 33.00 | -0.30% | DKK 33.00 | DKK 33.10 | DKK 32.70 | 601 |
| 2026-08-25 | DKK 33.10 | 0.00% | DKK 32.70 | DKK 33.10 | DKK 32.70 | 6.89K |
| 2026-08-24 | DKK 33.10 | -3.78% | DKK 33.40 | DKK 34.40 | DKK 31.00 | 62.93K |
| 2026-08-21 | DKK 34.40 | +2.38% | DKK 33.30 | DKK 34.40 | DKK 33.30 | 12.83K |
| 2026-08-20 | DKK 33.60 | +0.30% | DKK 34.00 | DKK 34.10 | DKK 33.60 | 2.84K |
| 2026-08-19 | DKK 33.50 | -0.59% | DKK 33.40 | DKK 33.90 | DKK 33.40 | 744 |
| 2026-08-18 | DKK 33.70 | +0.60% | DKK 34.20 | DKK 34.40 | DKK 33.50 | 3.21K |
| 2026-08-17 | DKK 33.50 | -2.33% | DKK 33.30 | DKK 34.60 | DKK 33.30 | 1.12K |
| 2026-08-14 | DKK 34.30 | +0.29% | DKK 34.40 | DKK 34.40 | DKK 33.50 | 2.90K |
| 2026-08-13 | DKK 34.20 | +2.40% | DKK 33.00 | DKK 34.20 | DKK 32.70 | 4.17K |
| 2026-08-12 | DKK 33.40 | -0.60% | DKK 33.30 | DKK 33.90 | DKK 33.30 | 3.27K |
| 2026-08-11 | DKK 33.60 | +0.30% | DKK 33.60 | DKK 33.80 | DKK 33.60 | 422 |
| 2026-08-10 | DKK 33.50 | +0.60% | DKK 33.10 | DKK 34.30 | DKK 33.10 | 7.56K |
| 2026-08-07 | DKK 33.30 | -1.48% | DKK 33.00 | DKK 34.30 | DKK 33.00 | 20.45K |
| 2026-08-06 | DKK 33.80 | 0.00% | DKK 34.10 | DKK 34.10 | DKK 33.30 | 3.98K |
| 2026-08-05 | DKK 33.80 | -0.29% | DKK 33.20 | DKK 33.80 | DKK 33.00 | 2.52K |
| 2026-08-04 | DKK 33.90 | -1.45% | DKK 34.40 | DKK 34.40 | DKK 33.30 | 2.44K |
| 2026-08-03 | DKK 34.40 | 0.00% | DKK 34.90 | DKK 35.00 | DKK 34.00 | 16.84K |
| 2026-07-31 | DKK 34.40 | +5.85% | DKK 32.70 | DKK 34.40 | DKK 32.70 | 22.17K |
| 2026-07-30 | DKK 32.50 | -1.81% | DKK 32.30 | DKK 33.40 | DKK 32.30 | 10.32K |
| 2026-07-29 | DKK 33.10 | -0.90% | DKK 33.30 | DKK 33.50 | DKK 32.50 | 14.25K |
| 2026-07-28 | DKK 33.40 | +1.83% | DKK 32.80 | DKK 33.40 | DKK 32.80 | 8.53K |
| 2026-07-27 | DKK 32.80 | 0.00% | DKK 32.30 | DKK 32.80 | DKK 32.20 | 3.56K |
| 2026-07-24 | DKK 32.80 | +2.50% | DKK 32.40 | DKK 33.70 | DKK 32.40 | 13.25K |
| 2026-07-23 | DKK 32.00 | -0.62% | DKK 32.40 | DKK 32.50 | DKK 31.70 | 9.24K |
| 2026-07-22 | DKK 32.20 | 0.00% | DKK 32.20 | DKK 32.50 | DKK 32.00 | 10.03K |
| 2026-07-21 | DKK 32.20 | -0.62% | DKK 32.50 | DKK 32.60 | DKK 32.10 | 11.62K |
| 2026-07-20 | DKK 32.40 | 0.00% | DKK 32.40 | DKK 32.40 | DKK 32.00 | 4.47K |
| 2026-07-17 | DKK 32.40 | 0.00% | DKK 32.10 | DKK 32.40 | DKK 32.10 | 3.84K |
| 2026-07-16 | DKK 32.40 | -0.31% | DKK 32.10 | DKK 32.50 | DKK 32.00 | 13.72K |
| 2026-07-15 | DKK 32.50 | 0.00% | DKK 32.00 | DKK 32.50 | DKK 32.00 | 5.99K |
| 2026-07-14 | DKK 32.50 | +1.56% | DKK 32.10 | DKK 32.50 | DKK 32.10 | 9.10K |
| 2026-07-13 | DKK 32.00 | -2.74% | DKK 32.50 | DKK 32.50 | DKK 31.90 | 8.29K |
| 2026-07-10 | DKK 32.90 | +0.92% | DKK 32.60 | DKK 32.90 | DKK 32.50 | 6.77K |
| 2026-07-09 | DKK 32.60 | +0.31% | DKK 33.00 | DKK 33.00 | DKK 32.60 | 4.80K |
| 2026-07-08 | DKK 32.50 | 0.00% | DKK 32.80 | DKK 33.00 | DKK 32.50 | 7.01K |
| 2026-07-07 | DKK 32.50 | 0.00% | DKK 33.00 | DKK 33.10 | DKK 32.50 | 10.19K |
| 2026-07-06 | DKK 32.50 | -1.81% | DKK 32.60 | DKK 33.00 | DKK 32.50 | 12.59K |
| 2026-07-03 | DKK 33.10 | -1.78% | DKK 32.50 | DKK 33.70 | DKK 32.50 | 8.52K |
| 2026-07-02 | DKK 33.70 | +2.12% | DKK 33.30 | DKK 34.10 | DKK 33.10 | 28.19K |
| 2026-07-01 | DKK 33.00 | 0.00% | DKK 31.60 | DKK 33.50 | DKK 31.60 | 5.84K |
| 2026-06-30 | DKK 33.00 | 0.00% | DKK 33.00 | DKK 33.80 | DKK 32.60 | 7.14K |
| 2026-06-29 | DKK 33.00 | -0.90% | DKK 32.60 | DKK 33.60 | DKK 32.60 | 12.57K |
| 2026-06-26 | DKK 33.30 | +0.91% | DKK 33.30 | DKK 33.80 | DKK 33.10 | 31.69K |
| 2026-06-25 | DKK 33.00 | 0.00% | DKK 33.70 | DKK 33.70 | DKK 32.90 | 30.32K |
| 2026-06-24 | DKK 33.00 | +2.80% | DKK 32.10 | DKK 33.00 | DKK 31.70 | 22.42K |
| 2026-06-23 | DKK 32.10 | -1.23% | DKK 32.10 | DKK 33.90 | DKK 32.00 | 12.11K |
| 2026-06-22 | DKK 32.50 | -0.31% | DKK 32.10 | DKK 32.50 | DKK 32.00 | 3.50K |
| 2026-06-19 | DKK 32.60 | +1.24% | DKK 32.10 | DKK 33.00 | DKK 32.00 | 16.51K |
| 2026-06-18 | DKK 32.20 | -2.72% | DKK 33.10 | DKK 33.10 | DKK 32.20 | 16.21K |
| 2026-06-17 | DKK 33.10 | -0.30% | DKK 33.20 | DKK 33.20 | DKK 33.10 | 7.85K |
| 2026-06-16 | DKK 33.20 | 0.00% | DKK 33.30 | DKK 33.70 | DKK 33.20 | 1.55K |
| 2026-06-15 | DKK 33.20 | -0.90% | DKK 33.10 | DKK 33.60 | DKK 33.10 | 30.33K |
| 2026-06-12 | DKK 33.50 | 0.00% | DKK 33.30 | DKK 33.50 | DKK 33.20 | 11.89K |
| 2026-06-11 | DKK 33.50 | -0.59% | DKK 33.90 | DKK 34.00 | DKK 33.00 | 25.05K |
| 2026-06-10 | DKK 33.70 | 0.00% | DKK 33.70 | DKK 33.90 | DKK 33.10 | 12.78K |
| 2026-06-09 | DKK 33.70 | +0.30% | DKK 33.40 | DKK 33.90 | DKK 33.40 | 25.73K |
| 2026-06-08 | DKK 33.60 | -2.33% | DKK 34.40 | DKK 34.50 | DKK 33.40 | 18.12K |
| 2026-06-04 | DKK 34.40 | -2.82% | DKK 34.60 | DKK 34.70 | DKK 34.20 | 18.06K |
| 2026-06-03 | DKK 35.40 | +1.72% | DKK 34.70 | DKK 36.40 | DKK 34.70 | 7.55K |
| 2026-06-02 | DKK 34.80 | -0.85% | DKK 35.60 | DKK 35.60 | DKK 34.40 | 16.87K |
| 2026-06-01 | DKK 35.10 | -1.40% | DKK 37.40 | DKK 37.40 | DKK 35.10 | 29.56K |
| 2026-05-29 | DKK 35.60 | +1.71% | DKK 34.90 | DKK 36.00 | DKK 34.90 | 8.38K |
| 2026-05-28 | DKK 35.00 | +0.57% | DKK 34.80 | DKK 35.20 | DKK 34.80 | 4.92K |