Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 318 |
| 2024-04-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 80 |
| 2024-04-12 | 5.150 | 5.500 | 5.150 | 5.450 | 5.450 | 1,394 |
| 2024-04-11 | 5.550 | 5.550 | 5.150 | 5.150 | 5.150 | 1,147 |
| 2024-04-10 | 5.750 | 5.750 | 5.100 | 5.550 | 5.550 | 3,017 |
| 2024-04-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-08 | 5.200 | 5.250 | 5.200 | 5.250 | 5.250 | 249 |
| 2024-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 6 |
| 2024-04-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-03 | 4.240 | 6.000 | 4.240 | 6.000 | 6.000 | 2,578 |
| 2024-04-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2024-03-27 | 5.250 | 6.000 | 5.150 | 6.000 | 6.000 | 344 |
| 2024-03-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 41 |
| 2024-03-25 | 4.860 | 4.960 | 4.820 | 4.960 | 4.960 | 5,638 |
| 2024-03-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 139 |
| 2024-03-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-03-20 | 4.920 | 5.500 | 4.920 | 5.350 | 5.350 | 1,442 |
| 2024-03-19 | 5.200 | 5.600 | 5.200 | 5.500 | 5.500 | 1,148 |
| 2024-03-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,621 |
| 2024-03-15 | 5.600 | 6.000 | 5.150 | 5.850 | 5.850 | 4,535 |
| 2024-03-14 | 6.050 | 6.300 | 6.000 | 6.000 | 6.000 | 3,917 |
| 2024-03-13 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 20,467 |
| 2024-03-12 | 6.100 | 6.550 | 6.100 | 6.500 | 6.500 | 811 |
| 2024-03-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 100 |
| 2024-03-08 | 6.850 | 6.850 | 6.700 | 6.700 | 6.700 | 700 |
| 2024-03-07 | 6.650 | 6.900 | 6.650 | 6.650 | 6.650 | 1,149 |
| 2024-03-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-03-05 | 6.950 | 6.950 | 6.900 | 6.900 | 6.900 | 629 |
| 2024-03-04 | 6.850 | 7.100 | 6.850 | 6.900 | 6.900 | 1,300 |
| 2024-03-01 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4 |
| 2024-02-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 84 |
| 2024-02-28 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,000 |
| 2024-02-27 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 2,084 |
| 2024-02-26 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 2,897 |
| 2024-02-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2024-02-22 | 7.900 | 7.900 | 7.100 | 7.100 | 7.100 | 4,434 |
| 2024-02-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 525 |
| 2024-02-20 | 7.900 | 7.900 | 7.600 | 7.600 | 7.600 | 109 |
| 2024-02-19 | 7.300 | 7.750 | 7.300 | 7.750 | 7.750 | 925 |
| 2024-02-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-15 | 7.050 | 7.400 | 7.000 | 7.000 | 7.000 | 6,864 |
| 2024-02-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-02-13 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 2,627 |
| 2024-02-12 | 7.250 | 7.300 | 7.100 | 7.100 | 7.100 | 5,900 |
| 2024-02-09 | 8.000 | 8.000 | 7.250 | 7.250 | 7.250 | 3,025 |
| 2024-02-08 | 8.050 | 8.050 | 7.050 | 7.550 | 7.550 | 2,180 |
| 2024-02-07 | 7.000 | 8.050 | 7.000 | 8.050 | 8.050 | 7,513 |
| 2024-02-06 | 7.050 | 7.300 | 7.050 | 7.300 | 7.300 | 5,969 |
| 2024-02-05 | 7.600 | 8.000 | 7.150 | 7.150 | 7.150 | 2,581 |
| 2024-02-02 | 7.050 | 7.850 | 7.050 | 7.150 | 7.150 | 3,831 |
| 2024-02-01 | 7.150 | 7.500 | 7.050 | 7.500 | 7.500 | 3,106 |
| 2024-01-31 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 2,848 |
| 2024-01-30 | 7.300 | 7.500 | 7.050 | 7.500 | 7.500 | 3,564 |
| 2024-01-29 | 7.050 | 7.400 | 7.050 | 7.400 | 7.400 | 227 |
| 2024-01-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-01-25 | 7.300 | 7.300 | 6.800 | 6.800 | 6.800 | 1,315 |
| 2024-01-24 | 7.550 | 7.650 | 7.000 | 7.300 | 7.300 | 535 |
| 2024-01-23 | 8.500 | 8.500 | 8.000 | 8.000 | 8.000 | 287 |
| 2024-01-22 | 8.050 | 9.050 | 8.050 | 8.500 | 8.500 | 24,962 |
| 2024-01-19 | 6.350 | 7.000 | 6.350 | 7.000 | 7.000 | 15,545 |
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.