Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-10-20 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 2,426 |
| 2023-10-19 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 4,878 |
| 2023-10-18 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 1,400 |
| 2023-10-17 | 3.780 | 4.020 | 3.780 | 4.020 | 4.020 | 101 |
| 2023-10-16 | 4.020 | 4.020 | 3.620 | 3.620 | 3.620 | 18,652 |
| 2023-10-13 | 4.280 | 4.280 | 4.220 | 4.220 | 4.220 | 700 |
| 2023-10-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 593 |
| 2023-10-11 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2023-10-10 | 4.300 | 4.300 | 4.040 | 4.040 | 4.040 | 1,111 |
| 2023-10-09 | 4.300 | 4.300 | 4.040 | 4.040 | 4.040 | 2,063 |
| 2023-10-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 850 |
| 2023-10-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2023-10-04 | 4.400 | 4.760 | 4.400 | 4.760 | 4.760 | 8,535 |
| 2023-10-03 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 465 |
| 2023-10-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-09-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-09-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 3 |
| 2023-09-27 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 1,274 |
| 2023-09-26 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 143 |
| 2023-09-25 | 4.740 | 4.740 | 4.400 | 4.400 | 4.400 | 1,840 |
| 2023-09-22 | 4.760 | 4.760 | 4.700 | 4.740 | 4.740 | 5,285 |
| 2023-09-21 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,131 |
| 2023-09-20 | 4.940 | 5.100 | 4.760 | 5.100 | 5.100 | 16,941 |
| 2023-09-19 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 150 |
| 2023-09-18 | 4.880 | 5.300 | 4.760 | 5.300 | 5.300 | 1,344 |
| 2023-09-15 | 5.950 | 5.950 | 4.480 | 5.100 | 5.100 | 9,154 |
| 2023-09-14 | 6.500 | 6.500 | 5.950 | 5.950 | 5.950 | 4,302 |
| 2023-09-13 | 4.920 | 5.300 | 4.920 | 5.300 | 5.300 | 9,244 |
| 2023-09-12 | 5.200 | 5.450 | 5.200 | 5.250 | 5.250 | 3,030 |
| 2023-09-11 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 380 |
| 2023-09-08 | 4.620 | 4.900 | 4.580 | 4.900 | 4.900 | 3,935 |
| 2023-09-07 | 4.900 | 5.000 | 4.880 | 5.000 | 5.000 | 1,634 |
| 2023-09-06 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 300 |
| 2023-09-05 | 5.300 | 5.300 | 4.900 | 5.150 | 5.150 | 4,710 |
| 2023-09-04 | 5.500 | 5.500 | 4.900 | 5.100 | 5.100 | 1,654 |
| 2023-09-01 | 5.400 | 5.400 | 5.050 | 5.400 | 5.400 | 3,222 |
| 2023-08-31 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-08-30 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 2,607 |
| 2023-08-29 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 3,819 |
| 2023-08-28 | 5.750 | 5.750 | 5.150 | 5.500 | 5.500 | 2,730 |
| 2023-08-25 | 4.840 | 5.750 | 4.840 | 5.750 | 5.750 | 4,734 |
| 2023-08-24 | 5.100 | 5.400 | 5.050 | 5.400 | 5.400 | 908 |
| 2023-08-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 365 |
| 2023-08-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 41 |
| 2023-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,777 |
| 2023-08-18 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 51 |
| 2023-08-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 103 |
| 2023-08-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-08-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 222 |
| 2023-08-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-08-10 | 4.740 | 5.400 | 4.740 | 5.400 | 5.400 | 3,055 |
| 2023-08-09 | 5.150 | 5.300 | 4.500 | 5.300 | 5.300 | 13,349 |
| 2023-08-08 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,594 |
| 2023-08-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-08-04 | 5.100 | 5.800 | 5.100 | 5.800 | 5.800 | 300 |
| 2023-08-03 | 5.200 | 5.800 | 5.050 | 5.800 | 5.800 | 430 |
| 2023-08-02 | 5.150 | 5.650 | 5.150 | 5.650 | 5.650 | 300 |
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.