HusCompagniet A/S (CPH:HUSCO)
Denmark
· Delayed Price · Currency is DKK 34.40
-0.50 (-1.43%)
Apr 28, 2026, 4:24 PM CET
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.20 | 34.80 | 33.40 | 34.40 | 34.40 | -1.43% | 21,984 |
| Apr 27, 2026 | 33.10 | 35.60 | 33.00 | 34.90 | 34.90 | 4.80% | 46,403 |
| Apr 24, 2026 | 33.10 | 33.50 | 32.90 | 33.30 | 33.30 | -0.60% | 4,606 |
| Apr 23, 2026 | 33.90 | 33.90 | 33.30 | 33.50 | 33.50 | -2.33% | 11,766 |
| Apr 22, 2026 | 34.90 | 35.00 | 33.90 | 34.30 | 34.30 | -1.72% | 6,946 |
| Apr 21, 2026 | 34.40 | 35.00 | 34.40 | 34.90 | 34.90 | 1.45% | 4,889 |
| Apr 20, 2026 | 35.70 | 35.70 | 34.10 | 34.40 | 34.40 | -1.15% | 19,995 |
| Apr 17, 2026 | 32.70 | 35.00 | 32.20 | 34.80 | 34.80 | 8.07% | 47,211 |
| Apr 16, 2026 | 31.80 | 32.20 | 31.50 | 32.20 | 32.20 | 1.58% | 9,445 |
| Apr 15, 2026 | 31.60 | 31.80 | 31.20 | 31.70 | 31.70 | 1.60% | 6,029 |
| Apr 14, 2026 | 31.00 | 31.60 | 31.00 | 31.20 | 31.20 | 0.65% | 22,138 |
| Apr 13, 2026 | 31.00 | 31.60 | 31.00 | 31.00 | 31.00 | -1.59% | 17,754 |
| Apr 10, 2026 | 31.00 | 31.50 | 30.80 | 31.50 | 31.50 | 1.61% | 38,563 |
| Apr 9, 2026 | 31.40 | 31.40 | 30.70 | 31.00 | 31.00 | -1.27% | 1,891 |
| Apr 8, 2026 | 31.60 | 31.90 | 30.80 | 31.40 | 31.40 | 2.95% | 12,523 |
| Apr 7, 2026 | 31.30 | 31.40 | 30.50 | 30.50 | 30.50 | -2.87% | 15,060 |
| Apr 1, 2026 | 31.80 | 31.80 | 31.20 | 31.40 | 31.40 | 0.96% | 14,903 |
| Mar 31, 2026 | 31.60 | 31.60 | 31.00 | 31.10 | 31.10 | -1.58% | 5,897 |
| Mar 30, 2026 | 32.30 | 32.30 | 30.50 | 31.60 | 31.60 | 1.61% | 9,701 |
| Mar 27, 2026 | 32.00 | 32.30 | 31.00 | 31.10 | 31.10 | -0.32% | 7,537 |
| Mar 26, 2026 | 31.00 | 31.70 | 31.00 | 31.20 | 31.20 | 2.63% | 14,375 |
| Mar 25, 2026 | 30.20 | 31.40 | 30.20 | 30.40 | 30.40 | - | 32,217 |
| Mar 24, 2026 | 30.80 | 32.40 | 30.40 | 30.40 | 30.40 | -1.30% | 6,044 |
| Mar 23, 2026 | 31.50 | 31.60 | 29.80 | 30.80 | 30.80 | -2.53% | 30,935 |
| Mar 20, 2026 | 31.90 | 32.20 | 31.40 | 31.60 | 31.60 | 0.96% | 715 |
| Mar 19, 2026 | 32.10 | 32.20 | 31.30 | 31.30 | 31.30 | -3.69% | 8,656 |
| Mar 18, 2026 | 32.40 | 33.10 | 32.10 | 32.50 | 32.50 | -0.31% | 7,716 |
| Mar 17, 2026 | 32.50 | 33.00 | 32.20 | 32.60 | 32.60 | -1.21% | 8,214 |
| Mar 16, 2026 | 33.10 | 33.10 | 32.30 | 33.00 | 33.00 | -0.30% | 6,771 |
| Mar 13, 2026 | 33.60 | 33.80 | 33.10 | 33.10 | 33.10 | -0.90% | 3,950 |
| Mar 12, 2026 | 34.60 | 34.90 | 33.40 | 33.40 | 33.40 | -3.75% | 6,226 |
| Mar 11, 2026 | 34.30 | 35.10 | 34.20 | 34.70 | 34.70 | 1.46% | 2,996 |
| Mar 10, 2026 | 33.50 | 34.70 | 33.40 | 34.20 | 34.20 | 0.59% | 8,520 |
| Mar 9, 2026 | 34.00 | 34.60 | 33.10 | 34.00 | 34.00 | -1.45% | 7,061 |
| Mar 6, 2026 | 32.70 | 35.20 | 32.70 | 34.50 | 34.50 | 5.50% | 38,072 |
| Mar 5, 2026 | 33.30 | 33.90 | 32.30 | 32.70 | 32.70 | -1.21% | 3,280 |
| Mar 4, 2026 | 33.10 | 33.50 | 32.70 | 33.10 | 33.10 | 1.22% | 4,619 |
| Mar 3, 2026 | 33.10 | 33.20 | 32.10 | 32.70 | 32.70 | -2.39% | 5,995 |
| Mar 2, 2026 | 33.10 | 33.50 | 33.00 | 33.50 | 33.50 | 1.21% | 4,996 |
| Feb 27, 2026 | 33.50 | 34.20 | 33.10 | 33.10 | 33.10 | -2.07% | 12,606 |
| Feb 26, 2026 | 33.50 | 34.00 | 33.30 | 33.80 | 33.80 | 1.20% | 5,420 |
| Feb 25, 2026 | 33.70 | 34.10 | 33.40 | 33.40 | 33.40 | -2.34% | 2,221 |
| Feb 24, 2026 | 33.60 | 34.20 | 33.30 | 34.20 | 34.20 | 1.48% | 5,375 |
| Feb 23, 2026 | 35.60 | 35.60 | 33.30 | 33.70 | 33.70 | -4.53% | 17,405 |
| Feb 20, 2026 | 35.10 | 35.70 | 34.50 | 35.30 | 35.30 | 0.28% | 11,212 |
| Feb 19, 2026 | 35.00 | 35.90 | 35.00 | 35.20 | 35.20 | 0.57% | 7,628 |
| Feb 18, 2026 | 35.80 | 36.10 | 35.00 | 35.00 | 35.00 | -0.57% | 11,393 |
| Feb 17, 2026 | 34.20 | 35.90 | 34.20 | 35.20 | 35.20 | 3.23% | 23,690 |
| Feb 16, 2026 | 34.70 | 34.70 | 33.70 | 34.10 | 34.10 | 1.49% | 8,490 |
| Feb 13, 2026 | 33.80 | 34.50 | 33.50 | 33.60 | 33.60 | -2.61% | 6,556 |
| Feb 12, 2026 | 33.40 | 34.70 | 33.30 | 34.50 | 34.50 | 2.37% | 5,174 |
| Feb 11, 2026 | 34.00 | 34.90 | 33.20 | 33.70 | 33.70 | 0.90% | 14,394 |
| Feb 10, 2026 | 33.40 | 34.30 | 33.40 | 33.40 | 33.40 | 0.30% | 13,851 |
| Feb 9, 2026 | 34.10 | 34.80 | 33.30 | 33.30 | 33.30 | -2.06% | 16,781 |
| Feb 6, 2026 | 34.10 | 34.50 | 34.00 | 34.00 | 34.00 | - | 5,339 |
| Feb 5, 2026 | 34.80 | 35.20 | 34.00 | 34.00 | 34.00 | -2.02% | 20,444 |
| Feb 4, 2026 | 36.30 | 36.40 | 34.70 | 34.70 | 34.70 | -1.42% | 15,402 |
| Feb 3, 2026 | 35.60 | 36.00 | 35.20 | 35.20 | 35.20 | 0.57% | 7,665 |
| Feb 2, 2026 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | 1.45% | 12,729 |
| Jan 30, 2026 | 34.00 | 35.40 | 34.00 | 34.50 | 34.50 | 2.68% | 3,671 |
| Jan 29, 2026 | 34.80 | 35.10 | 33.60 | 33.60 | 33.60 | -3.17% | 26,972 |
| Jan 28, 2026 | 34.40 | 35.20 | 34.20 | 34.70 | 34.70 | 0.87% | 19,179 |
| Jan 27, 2026 | 35.70 | 35.70 | 34.40 | 34.40 | 34.40 | -3.64% | 30,542 |
| Jan 26, 2026 | 36.30 | 36.50 | 35.60 | 35.70 | 35.70 | -1.92% | 23,241 |
| Jan 23, 2026 | 36.10 | 36.50 | 36.00 | 36.40 | 36.40 | 1.11% | 8,609 |
| Jan 22, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 8,645 |
| Jan 21, 2026 | 36.10 | 36.20 | 35.60 | 35.80 | 35.80 | -1.10% | 9,099 |
| Jan 20, 2026 | 36.30 | 36.30 | 35.70 | 36.20 | 36.20 | -0.28% | 4,876 |
| Jan 19, 2026 | 36.70 | 36.70 | 36.00 | 36.30 | 36.30 | -0.27% | 8,238 |
| Jan 16, 2026 | 36.10 | 36.80 | 36.10 | 36.40 | 36.40 | 0.83% | 9,843 |
| Jan 15, 2026 | 36.60 | 37.00 | 36.00 | 36.10 | 36.10 | -0.28% | 29,169 |
| Jan 14, 2026 | 37.10 | 37.10 | 36.00 | 36.20 | 36.20 | -2.16% | 24,914 |
| Jan 13, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.33% | 8,005 |
| Jan 12, 2026 | 37.40 | 37.70 | 37.00 | 37.50 | 37.50 | 0.54% | 11,840 |
| Jan 9, 2026 | 38.00 | 38.00 | 37.00 | 37.30 | 37.30 | - | 20,662 |
| Jan 8, 2026 | 37.50 | 38.00 | 37.20 | 37.30 | 37.30 | 0.27% | 16,327 |
| Jan 7, 2026 | 36.90 | 37.50 | 36.90 | 37.20 | 37.20 | -0.80% | 6,452 |
| Jan 6, 2026 | 37.30 | 37.50 | 36.90 | 37.50 | 37.50 | 0.81% | 29,079 |
| Jan 5, 2026 | 37.60 | 38.00 | 37.00 | 37.20 | 37.20 | -0.27% | 19,623 |
| Jan 2, 2026 | 37.10 | 37.70 | 37.10 | 37.30 | 37.30 | 0.54% | 7,117 |
| Dec 30, 2025 | 36.20 | 37.60 | 36.20 | 37.10 | 37.10 | 1.64% | 22,165 |
| Dec 29, 2025 | 36.70 | 37.50 | 36.20 | 36.50 | 36.50 | -0.27% | 22,642 |
| Dec 23, 2025 | 36.30 | 37.00 | 36.20 | 36.60 | 36.60 | 0.83% | 25,091 |
| Dec 22, 2025 | 36.80 | 37.00 | 36.30 | 36.30 | 36.30 | -1.36% | 21,184 |
| Dec 19, 2025 | 37.40 | 37.70 | 36.60 | 36.80 | 36.80 | -1.08% | 37,108 |
| Dec 18, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | 0.27% | 8,183 |
| Dec 17, 2025 | 37.20 | 37.70 | 37.10 | 37.10 | 37.10 | - | 5,054 |
| Dec 16, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | - | 16,743 |
| Dec 15, 2025 | 37.40 | 37.60 | 37.00 | 37.10 | 37.10 | -1.07% | 22,603 |
| Dec 12, 2025 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | -0.53% | 46,696 |
| Dec 11, 2025 | 37.30 | 38.00 | 37.30 | 37.70 | 37.70 | - | 35,024 |
| Dec 10, 2025 | 37.30 | 38.00 | 37.30 | 37.70 | 37.70 | 1.07% | 39,713 |
| Dec 9, 2025 | 37.80 | 38.20 | 37.30 | 37.30 | 37.30 | -1.06% | 15,829 |
| Dec 8, 2025 | 39.10 | 39.10 | 37.70 | 37.70 | 37.70 | -3.58% | 32,881 |
| Dec 5, 2025 | 39.20 | 39.50 | 38.80 | 39.10 | 39.10 | -1.76% | 21,962 |
| Dec 4, 2025 | 39.20 | 39.90 | 39.20 | 39.80 | 39.80 | -0.25% | 11,760 |
| Dec 3, 2025 | 39.30 | 39.90 | 39.10 | 39.90 | 39.90 | -0.25% | 4,113 |
| Dec 2, 2025 | 39.80 | 40.00 | 39.20 | 40.00 | 40.00 | 0.25% | 8,099 |
| Dec 1, 2025 | 38.50 | 39.90 | 38.50 | 39.90 | 39.90 | 2.31% | 2,681 |
| Nov 28, 2025 | 39.90 | 40.80 | 39.00 | 39.00 | 39.00 | -2.01% | 17,852 |