Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-15 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 86 |
| 2024-07-12 | 5.400 | 5.400 | 5.150 | 5.150 | 5.150 | 10,986 |
| 2024-07-11 | 5.250 | 5.400 | 5.200 | 5.400 | 5.400 | 5,595 |
| 2024-07-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-07-09 | 5.350 | 5.400 | 5.150 | 5.150 | 5.150 | 3,881 |
| 2024-07-08 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 798 |
| 2024-07-05 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 295 |
| 2024-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1,000 |
| 2024-07-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 125 |
| 2024-07-02 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-07-01 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 207 |
| 2024-06-28 | 5.050 | 5.300 | 5.050 | 5.300 | 5.300 | 348 |
| 2024-06-27 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 2,945 |
| 2024-06-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-06-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 295 |
| 2024-06-24 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 11,416 |
| 2024-06-21 | 5.650 | 5.650 | 5.350 | 5.350 | 5.350 | 501 |
| 2024-06-20 | 5.250 | 5.850 | 5.250 | 5.800 | 5.800 | 10,596 |
| 2024-06-19 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 1,982 |
| 2024-06-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-06-14 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 2,984 |
| 2024-06-13 | 5.300 | 5.300 | 5.250 | 5.250 | 5.250 | 680 |
| 2024-06-12 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-06-11 | 5.550 | 5.800 | 5.250 | 5.550 | 5.550 | 4,264 |
| 2024-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 370 |
| 2024-06-07 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,927 |
| 2024-06-06 | 5.450 | 5.600 | 5.400 | 5.400 | 5.400 | 912 |
| 2024-06-04 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 2,500 |
| 2024-06-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2024-05-31 | 5.750 | 5.750 | 5.550 | 5.550 | 5.550 | 2,164 |
| 2024-05-30 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 5,355 |
| 2024-05-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 54 |
| 2024-05-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2024-05-27 | 5.450 | 5.450 | 5.250 | 5.250 | 5.250 | 1,456 |
| 2024-05-24 | 5.450 | 5.500 | 5.375 | 5.500 | 5.500 | 202,992 |
| 2024-05-23 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 6,157 |
| 2024-05-22 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-05-21 | 5.300 | 5.500 | 5.300 | 5.450 | 5.450 | 11,378 |
| 2024-05-17 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 3,475 |
| 2024-05-16 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 92 |
| 2024-05-15 | 4.320 | 4.660 | 4.320 | 4.640 | 4.640 | 1,951 |
| 2024-05-14 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-05-13 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-05-08 | 5.250 | 5.250 | 4.740 | 4.740 | 4.740 | 3,707 |
| 2024-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-05-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 300 |
| 2024-05-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-05-02 | 5.000 | 5.350 | 4.940 | 5.350 | 5.350 | 6,779 |
| 2024-05-01 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 1,799 |
| 2024-04-30 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-04-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 514 |
| 2024-04-26 | 5.800 | 5.900 | 5.300 | 5.500 | 5.500 | 8,258 |
| 2024-04-25 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 154 |
| 2024-04-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-04-23 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 2,080 |
| 2024-04-22 | 5.350 | 5.350 | 5.150 | 5.250 | 5.250 | 6,960 |
| 2024-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-18 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 500 |
| 2024-04-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
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.