Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 6.350 | 7.000 | 6.350 | 7.000 | 7.000 | 15,545 |
| 2024-01-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,176 |
| 2024-01-17 | 5.750 | 5.850 | 5.750 | 5.850 | 5.850 | 3,711 |
| 2024-01-16 | 5.150 | 5.600 | 5.150 | 5.550 | 5.550 | 2,224 |
| 2024-01-15 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 2,661 |
| 2024-01-12 | 4.980 | 5.550 | 4.980 | 5.550 | 5.550 | 5,679 |
| 2024-01-11 | 4.760 | 4.780 | 4.760 | 4.780 | 4.780 | 965 |
| 2024-01-10 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 451 |
| 2024-01-09 | 5.100 | 5.600 | 5.000 | 5.000 | 5.000 | 586 |
| 2024-01-08 | 4.720 | 5.300 | 4.640 | 4.720 | 4.720 | 4,350 |
| 2024-01-05 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 2,110 |
| 2024-01-04 | 4.520 | 5.650 | 4.520 | 5.600 | 5.600 | 9,928 |
| 2024-01-03 | 4.960 | 4.960 | 4.520 | 4.520 | 4.520 | 1,699 |
| 2024-01-02 | 4.240 | 4.780 | 4.240 | 4.460 | 4.460 | 7,879 |
| 2023-12-29 | 4.320 | 4.500 | 4.300 | 4.380 | 4.380 | 4,008 |
| 2023-12-28 | 4.500 | 5.100 | 4.040 | 5.000 | 5.000 | 4,104 |
| 2023-12-27 | 5.550 | 5.550 | 5.100 | 5.100 | 5.100 | 200 |
| 2023-12-22 | 5.750 | 5.750 | 4.860 | 5.500 | 5.500 | 3,690 |
| 2023-12-21 | 5.500 | 5.500 | 4.700 | 4.900 | 4.900 | 3,654 |
| 2023-12-20 | 4.960 | 5.500 | 4.780 | 5.500 | 5.500 | 6,172 |
| 2023-12-19 | 3.900 | 5.000 | 3.900 | 5.000 | 5.000 | 9,649 |
| 2023-12-18 | 4.000 | 4.240 | 3.580 | 4.220 | 4.220 | 24,766 |
| 2023-12-15 | 3.820 | 4.380 | 3.820 | 4.000 | 4.000 | 20,298 |
| 2023-12-14 | 4.100 | 4.500 | 3.920 | 4.000 | 4.000 | 21,847 |
| 2023-12-13 | 4.200 | 4.960 | 4.200 | 4.200 | 4.200 | 14,026 |
| 2023-12-12 | 4.220 | 4.620 | 4.220 | 4.320 | 4.320 | 1,216 |
| 2023-12-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3,428 |
| 2023-12-08 | 4.720 | 5.200 | 4.220 | 4.280 | 4.280 | 1,714 |
| 2023-12-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 41 |
| 2023-12-06 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 2,381 |
| 2023-12-05 | 3.720 | 4.520 | 3.720 | 4.280 | 4.280 | 596 |
| 2023-12-04 | 4.240 | 4.660 | 3.680 | 4.000 | 4.000 | 6,887 |
| 2023-12-01 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 50 |
| 2023-11-30 | 4.200 | 4.360 | 4.200 | 4.200 | 4.200 | 1,440 |
| 2023-11-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3,330 |
| 2023-11-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 800 |
| 2023-11-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,450 |
| 2023-11-23 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 214 |
| 2023-11-22 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 333 |
| 2023-11-21 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 2,729 |
| 2023-11-20 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 572 |
| 2023-11-17 | 4.720 | 4.720 | 4.500 | 4.700 | 4.700 | 882 |
| 2023-11-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 140 |
| 2023-11-15 | 4.800 | 5.000 | 4.240 | 5.000 | 5.000 | 873 |
| 2023-11-14 | 5.550 | 5.550 | 4.220 | 5.550 | 5.550 | 797 |
| 2023-11-13 | 4.860 | 5.000 | 4.860 | 5.000 | 5.000 | 810 |
| 2023-11-10 | 4.220 | 4.980 | 4.220 | 4.980 | 4.980 | 101 |
| 2023-11-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-11-08 | 4.020 | 4.800 | 4.020 | 4.800 | 4.800 | 1,020 |
| 2023-11-07 | 4.020 | 4.400 | 4.020 | 4.400 | 4.400 | 251 |
| 2023-11-06 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-11-03 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2023-11-02 | 4.020 | 4.260 | 4.000 | 4.260 | 4.260 | 1,226 |
| 2023-11-01 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2023-10-31 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,626 |
| 2023-10-30 | 4.000 | 4.500 | 4.000 | 4.480 | 4.480 | 200 |
| 2023-10-27 | 4.320 | 4.580 | 4.320 | 4.580 | 4.580 | 5,799 |
| 2023-10-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 108 |
| 2023-10-25 | 4.340 | 4.700 | 4.340 | 4.340 | 4.340 | 1,567 |
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.