Hove A/S (CPH:HOVE)
Denmark · Delayed Price · Currency is DKK 6.20
+0.08 (1.31%)
May 29, 2026, 2:19 PM CET
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.98 | 6.24 | 5.82 | 6.12 | 6.12 | 2.34% | 181,703 |
| May 27, 2026 | 5.90 | 6.10 | 5.84 | 5.98 | 5.98 | 3.10% | 175,824 |
| May 26, 2026 | 5.44 | 5.88 | 5.44 | 5.80 | 5.80 | 6.23% | 209,001 |
| May 22, 2026 | 5.64 | 5.64 | 5.42 | 5.46 | 5.46 | -3.53% | 273,323 |
| May 21, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | -1.39% | 142,089 |
| May 20, 2026 | 5.70 | 5.76 | 5.56 | 5.74 | 5.74 | -1.71% | 157,246 |
| May 19, 2026 | 6.02 | 6.12 | 5.52 | 5.84 | 5.84 | -2.99% | 445,713 |
| May 18, 2026 | 6.22 | 6.36 | 6.00 | 6.02 | 6.02 | 0.33% | 741,233 |
| May 13, 2026 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | 1.35% | 59,316 |
| May 12, 2026 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | - | 29,685 |
| May 11, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | -2.31% | 39,623 |
| May 8, 2026 | 6.14 | 6.24 | 5.98 | 6.06 | 6.06 | -1.30% | 73,242 |
| May 7, 2026 | 6.10 | 6.14 | 5.96 | 6.14 | 6.14 | 0.99% | 34,329 |
| May 6, 2026 | 6.10 | 6.20 | 5.96 | 6.08 | 6.08 | 0.33% | 62,832 |
| May 5, 2026 | 6.14 | 6.14 | 6.00 | 6.06 | 6.06 | -0.66% | 86,019 |
| May 4, 2026 | 6.20 | 6.22 | 5.94 | 6.10 | 6.10 | -0.97% | 126,920 |
| May 1, 2026 | 6.26 | 6.28 | 6.08 | 6.16 | 6.16 | -1.28% | 108,796 |
| Apr 30, 2026 | 6.22 | 6.24 | 6.04 | 6.24 | 6.24 | 0.32% | 100,836 |
| Apr 29, 2026 | 6.24 | 6.24 | 6.10 | 6.22 | 6.22 | - | 134,193 |
| Apr 28, 2026 | 6.10 | 6.28 | 6.08 | 6.22 | 6.22 | 2.98% | 123,721 |
| Apr 27, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | -0.66% | 68,572 |
| Apr 24, 2026 | 6.06 | 6.08 | 5.90 | 6.08 | 6.08 | 2.18% | 34,503 |
| Apr 23, 2026 | 6.18 | 6.24 | 6.10 | 6.20 | 5.95 | 3.33% | 14,111 |
| Apr 22, 2026 | 6.28 | 6.30 | 6.00 | 6.00 | 5.76 | -4.15% | 54,847 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.18 | 6.26 | 6.01 | 0.97% | 45,320 |
| Apr 20, 2026 | 6.22 | 6.30 | 6.10 | 6.20 | 5.95 | - | 69,739 |
| Apr 17, 2026 | 5.96 | 6.20 | 5.90 | 6.20 | 5.95 | 2.31% | 43,133 |
| Apr 16, 2026 | 6.04 | 6.08 | 5.88 | 6.06 | 5.82 | 0.33% | 59,442 |
| Apr 15, 2026 | 6.08 | 6.12 | 5.82 | 6.04 | 5.80 | - | 95,079 |
| Apr 14, 2026 | 5.90 | 6.10 | 5.90 | 6.04 | 5.80 | 0.33% | 58,288 |
| Apr 13, 2026 | 6.00 | 6.08 | 5.84 | 6.02 | 5.78 | 0.33% | 32,588 |
| Apr 10, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 5.76 | 1.01% | 90,718 |
| Apr 9, 2026 | 5.96 | 5.98 | 5.94 | 5.94 | 5.70 | - | 28,760 |
| Apr 8, 2026 | 5.98 | 6.06 | 5.92 | 5.94 | 5.70 | 0.68% | 31,671 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.76 | 5.90 | 5.66 | -0.34% | 75,519 |
| Apr 1, 2026 | 5.90 | 5.92 | 5.72 | 5.92 | 5.68 | 2.07% | 11,426 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.58 | 5.80 | 5.57 | 1.75% | 60,408 |
| Mar 30, 2026 | 5.72 | 5.72 | 5.60 | 5.70 | 5.47 | -1.72% | 26,106 |
| Mar 27, 2026 | 5.54 | 5.84 | 5.54 | 5.80 | 5.57 | 4.69% | 113,750 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.42 | 5.54 | 5.32 | -1.42% | 24,166 |
| Mar 25, 2026 | 5.48 | 5.64 | 5.46 | 5.62 | 5.39 | 2.55% | 70,610 |
| Mar 24, 2026 | 5.14 | 5.54 | 5.14 | 5.48 | 5.26 | 6.61% | 19,357 |
| Mar 23, 2026 | 5.26 | 5.26 | 5.04 | 5.14 | 4.93 | 0.39% | 13,460 |
| Mar 20, 2026 | 5.08 | 5.14 | 5.00 | 5.12 | 4.91 | 0.79% | 15,718 |
| Mar 19, 2026 | 5.18 | 5.18 | 5.00 | 5.08 | 4.88 | -2.31% | 34,778 |
| Mar 18, 2026 | 5.20 | 5.34 | 5.20 | 5.20 | 4.99 | -1.89% | 13,100 |
| Mar 17, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.09 | -0.75% | 4,543 |
| Mar 16, 2026 | 5.34 | 5.34 | 5.20 | 5.34 | 5.12 | - | 2,646 |
| Mar 13, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.12 | 3.49% | 23,716 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.12 | 5.16 | 4.95 | -1.90% | 29,852 |