Hypefactors A/S (HYPE.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:41PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 4.5300 | 4.5300 | 4.3300 | 4.3400 | 4.3400 | 702 |
| 20 May 2022 | 4.8900 | 4.8900 | 4.2000 | 4.5300 | 4.5300 | 5,304 |
| 19 May 2022 | 4.5900 | 4.6900 | 4.4500 | 4.6300 | 4.6300 | 575 |
| 18 May 2022 | 4.5700 | 5.0000 | 4.5700 | 4.7000 | 4.7000 | 1,850 |
| 17 May 2022 | 4.7000 | 4.7800 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
| 16 May 2022 | 5.2800 | 5.2800 | 4.4500 | 4.4500 | 4.4500 | 815 |
| 12 May 2022 | 4.4000 | 4.5500 | 4.4000 | 4.5500 | 4.5500 | 3,357 |
| 11 May 2022 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | 221 |
| 10 May 2022 | 4.4100 | 4.5500 | 4.3600 | 4.5500 | 4.5500 | 4,120 |
| 09 May 2022 | 4.6000 | 4.8700 | 4.3700 | 4.3700 | 4.3700 | 8,718 |
| 06 May 2022 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 05 May 2022 | 4.6700 | 4.8900 | 4.6700 | 4.8200 | 4.8200 | 5,759 |
| 04 May 2022 | 4.6800 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 13,024 |
| 03 May 2022 | 4.5000 | 4.6700 | 4.4000 | 4.5700 | 4.5700 | 5,905 |
| 02 May 2022 | 4.3900 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 14,225 |
| 29 Apr 2022 | 4.7000 | 4.9900 | 4.5200 | 4.5200 | 4.5200 | 4,610 |
| 28 Apr 2022 | 4.7800 | 4.8000 | 4.7000 | 4.7400 | 4.7400 | 10,699 |
| 27 Apr 2022 | 4.7500 | 4.7800 | 4.7200 | 4.7800 | 4.7800 | 5,333 |
| 26 Apr 2022 | 5.1000 | 5.1000 | 4.8000 | 4.8600 | 4.8600 | 15,170 |
| 25 Apr 2022 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 22 Apr 2022 | 5.0000 | 5.1200 | 4.9100 | 5.1200 | 5.1200 | 3,300 |
| 21 Apr 2022 | 5.3000 | 5.7200 | 4.9200 | 5.0000 | 5.0000 | 14,167 |
| 20 Apr 2022 | 5.0800 | 5.3000 | 4.9200 | 5.3000 | 5.3000 | 43,603 |
| 19 Apr 2022 | 5.2800 | 5.2800 | 5.0000 | 5.1800 | 5.1800 | 14,010 |
| 13 Apr 2022 | 5.3000 | 5.3000 | 5.0600 | 5.1400 | 5.1400 | 9,203 |
| 12 Apr 2022 | 5.4000 | 5.5800 | 5.0800 | 5.3000 | 5.3000 | 27,662 |
| 11 Apr 2022 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 22,952 |
| 08 Apr 2022 | 6.2400 | 6.2400 | 5.4400 | 5.5000 | 5.5000 | 75,079 |
| 07 Apr 2022 | 5.9800 | 6.9600 | 5.5000 | 5.7600 | 5.7600 | 283,220 |
| 06 Apr 2022 | 5.8000 | 5.8000 | 4.8900 | 4.9000 | 4.9000 | 18,618 |
| 05 Apr 2022 | 5.8800 | 5.8800 | 5.1600 | 5.6200 | 5.6200 | 2,800 |
| 04 Apr 2022 | 5.2400 | 5.9400 | 5.2400 | 5.9400 | 5.9400 | 3,168 |
| 01 Apr 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,377 |
| 31 Mar 2022 | 4.8000 | 4.9900 | 4.8000 | 4.9000 | 4.9000 | 1,249 |
| 30 Mar 2022 | 5.0400 | 5.2400 | 5.0400 | 5.0400 | 5.0400 | 4,170 |
| 29 Mar 2022 | 4.7200 | 5.1200 | 4.7200 | 5.1200 | 5.1200 | 6,306 |
| 28 Mar 2022 | 4.7700 | 4.8300 | 4.7700 | 4.8300 | 4.8300 | 3,783 |
| 25 Mar 2022 | 5.0400 | 5.0400 | 4.7500 | 4.7500 | 4.7500 | 5,600 |
| 24 Mar 2022 | 5.1600 | 5.1800 | 4.8000 | 5.0600 | 5.0600 | 1,997 |
| 23 Mar 2022 | 5.0800 | 5.0800 | 4.8400 | 4.8400 | 4.8400 | 938 |
| 22 Mar 2022 | 4.7300 | 4.9400 | 4.7300 | 4.8600 | 4.8600 | 681 |
| 21 Mar 2022 | 4.9500 | 5.1000 | 4.8300 | 5.1000 | 5.1000 | 2,700 |
| 18 Mar 2022 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | 4.9500 | 500 |
| 17 Mar 2022 | 5.1800 | 5.2200 | 4.9500 | 4.9500 | 4.9500 | 1,685 |
| 16 Mar 2022 | 5.0000 | 5.2400 | 4.8100 | 4.8100 | 4.8100 | 9,448 |
| 15 Mar 2022 | 4.8000 | 5.5000 | 4.6000 | 5.5000 | 5.5000 | 6,245 |
| 14 Mar 2022 | 4.7500 | 5.2000 | 4.7500 | 4.9300 | 4.9300 | 1,693 |
| 11 Mar 2022 | 5.5000 | 5.5000 | 4.6600 | 4.8400 | 4.8400 | 7,273 |
| 10 Mar 2022 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 300 |
| 09 Mar 2022 | 5.4800 | 5.4800 | 5.1800 | 5.2800 | 5.2800 | 82 |
| 08 Mar 2022 | 4.6600 | 5.2000 | 4.6600 | 4.8200 | 4.8200 | 3,175 |
| 07 Mar 2022 | 4.5100 | 5.3800 | 4.5100 | 5.3600 | 5.3600 | 538 |
| 04 Mar 2022 | 5.0800 | 5.1400 | 4.6900 | 5.1400 | 5.1400 | 4,829 |
| 03 Mar 2022 | 5.4200 | 5.4200 | 5.3400 | 5.3400 | 5.3400 | 106 |
| 02 Mar 2022 | 4.8200 | 4.9000 | 4.5000 | 4.9000 | 4.9000 | 4,763 |
| 01 Mar 2022 | 5.4200 | 5.4200 | 4.8200 | 4.8200 | 4.8200 | 224 |
| 28 Feb 2022 | 4.8100 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 2,380 |
| 25 Feb 2022 | 5.1600 | 5.2600 | 5.0400 | 5.2600 | 5.2600 | 2,338 |
| 24 Feb 2022 | 4.5300 | 4.9700 | 4.5300 | 4.9500 | 4.9500 | 18,522 |
| 23 Feb 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 22 Feb 2022 | 4.9800 | 5.4000 | 4.7500 | 5.4000 | 5.4000 | 1,188 |
| 21 Feb 2022 | 5.0200 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 4,746 |
| 18 Feb 2022 | 5.2200 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 1,545 |
| 17 Feb 2022 | 5.5000 | 5.5000 | 5.2200 | 5.2200 | 5.2200 | 1,830 |
| 16 Feb 2022 | 5.4800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 1,650 |
| 15 Feb 2022 | 5.6400 | 5.7000 | 5.1600 | 5.7000 | 5.7000 | 2,225 |
| 14 Feb 2022 | 5.1000 | 5.6600 | 5.1000 | 5.6600 | 5.6600 | 1,900 |
| 11 Feb 2022 | 5.0200 | 5.6800 | 5.0200 | 5.6800 | 5.6800 | 4,630 |
| 10 Feb 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 100 |
| 09 Feb 2022 | 5.6600 | 5.6600 | 5.2000 | 5.5000 | 5.5000 | 1,103 |
| 08 Feb 2022 | 5.5600 | 5.6200 | 5.1000 | 5.3400 | 5.3400 | 1,033 |
| 07 Feb 2022 | 5.1200 | 5.6800 | 5.1200 | 5.6800 | 5.6800 | 899 |
| 04 Feb 2022 | 5.3000 | 5.5400 | 5.3000 | 5.5400 | 5.5400 | 979 |
| 03 Feb 2022 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| 02 Feb 2022 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | 5.7200 | 288 |
| 01 Feb 2022 | 5.2800 | 5.7400 | 5.2200 | 5.2800 | 5.2800 | 8,042 |
| 31 Jan 2022 | 5.8400 | 5.8800 | 5.5000 | 5.5000 | 5.5000 | 1,250 |
| 28 Jan 2022 | 5.5800 | 5.9400 | 5.1200 | 5.5800 | 5.5800 | 13,451 |
| 27 Jan 2022 | 5.5000 | 5.6000 | 4.9900 | 5.4800 | 5.4800 | 1,177 |
| 26 Jan 2022 | 5.2400 | 5.4000 | 4.9000 | 5.3800 | 5.3800 | 2,384 |
| 25 Jan 2022 | 5.0200 | 5.6000 | 4.2700 | 5.1800 | 5.1800 | 12,638 |
| 24 Jan 2022 | 5.0200 | 5.0200 | 4.8500 | 4.8900 | 4.8900 | 10,978 |
| 21 Jan 2022 | 5.3200 | 5.3800 | 5.0800 | 5.2000 | 5.2000 | 9,650 |
| 20 Jan 2022 | 5.1600 | 5.3600 | 5.1600 | 5.3600 | 5.3600 | 1,540 |
| 19 Jan 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 50 |
| 18 Jan 2022 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 4,103 |
| 17 Jan 2022 | 5.2400 | 5.5000 | 5.2400 | 5.3400 | 5.3400 | 13,068 |
| 14 Jan 2022 | 5.5400 | 5.5400 | 5.3000 | 5.3200 | 5.3200 | 11,500 |
| 13 Jan 2022 | 5.6600 | 5.9600 | 5.4000 | 5.6800 | 5.6800 | 11,274 |
| 12 Jan 2022 | 5.3400 | 5.6400 | 5.3000 | 5.3600 | 5.3600 | 3,507 |
| 11 Jan 2022 | 5.3600 | 5.3600 | 5.2000 | 5.3600 | 5.3600 | 1,437 |
| 10 Jan 2022 | 5.6400 | 5.6400 | 5.3200 | 5.3200 | 5.3200 | 2,505 |
| 07 Jan 2022 | 5.5200 | 5.6800 | 5.3400 | 5.6800 | 5.6800 | 1,280 |
| 06 Jan 2022 | 5.3400 | 5.6800 | 5.3400 | 5.6800 | 5.6800 | 340 |
| 05 Jan 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 1,500 |
| 04 Jan 2022 | 5.5600 | 5.8800 | 5.4000 | 5.7000 | 5.7000 | 3,133 |
| 03 Jan 2022 | 5.3400 | 5.9200 | 5.3400 | 5.7000 | 5.7000 | 6,435 |
| 30 Dec 2021 | 5.9600 | 5.9600 | 5.3400 | 5.4000 | 5.4000 | 17,685 |
| 29 Dec 2021 | 5.5200 | 5.5600 | 5.1600 | 5.3800 | 5.3800 | 20,174 |
| 28 Dec 2021 | 5.3000 | 5.6600 | 5.3000 | 5.3200 | 5.3200 | 46,205 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
