Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-07-31 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 100 |
| 2023-07-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,000 |
| 2023-07-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 100 |
| 2023-07-26 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 1,579 |
| 2023-07-25 | 4.920 | 6.000 | 4.920 | 6.000 | 6.000 | 680 |
| 2023-07-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2023-07-21 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 568 |
| 2023-07-20 | 4.900 | 5.350 | 4.900 | 5.350 | 5.350 | 298 |
| 2023-07-19 | 5.000 | 5.000 | 4.520 | 4.900 | 4.900 | 722 |
| 2023-07-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 404 |
| 2023-07-17 | 4.920 | 5.250 | 4.420 | 4.800 | 4.800 | 3,896 |
| 2023-07-14 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 5,349 |
| 2023-07-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-07-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 200 |
| 2023-07-11 | 5.750 | 5.950 | 5.550 | 5.550 | 5.550 | 597 |
| 2023-07-10 | 5.950 | 5.950 | 5.550 | 5.550 | 5.550 | 3,187 |
| 2023-07-07 | 5.600 | 5.800 | 5.550 | 5.800 | 5.800 | 2,993 |
| 2023-07-06 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 5,534 |
| 2023-07-05 | 5.850 | 5.950 | 5.850 | 5.850 | 5.850 | 3,360 |
| 2023-07-04 | 5.600 | 6.300 | 5.600 | 6.300 | 6.300 | 1,948 |
| 2023-07-03 | 5.600 | 6.300 | 5.600 | 6.300 | 6.300 | 1,678 |
| 2023-06-30 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-06-29 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 3,430 |
| 2023-06-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 511 |
| 2023-06-26 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-06-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 51 |
| 2023-06-22 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 2,955 |
| 2023-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 859 |
| 2023-06-16 | 6.000 | 6.350 | 6.000 | 6.000 | 6.000 | 7,260 |
| 2023-06-15 | 6.200 | 6.250 | 6.200 | 6.250 | 6.250 | 3,672 |
| 2023-06-14 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 5,335 |
| 2023-06-13 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 2,618 |
| 2023-06-12 | 6.900 | 6.900 | 6.300 | 6.300 | 6.300 | 892 |
| 2023-06-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-06-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,109 |
| 2023-06-07 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 572 |
| 2023-06-06 | 6.250 | 7.000 | 6.250 | 7.000 | 7.000 | 3,672 |
| 2023-06-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2023-06-01 | 7.550 | 7.650 | 7.300 | 7.600 | 7.600 | 2,631 |
| 2023-05-31 | 7.000 | 7.650 | 6.950 | 7.600 | 7.600 | 11,054 |
| 2023-05-30 | 5.950 | 7.000 | 5.600 | 7.000 | 7.000 | 10,610 |
| 2023-05-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-05-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 303 |
| 2023-05-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-05-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,150 |
| 2023-05-22 | 5.450 | 6.400 | 5.450 | 6.400 | 6.400 | 2,194 |
| 2023-05-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-05-16 | 6.450 | 6.450 | 6.400 | 6.450 | 6.450 | 2,743 |
| 2023-05-15 | 6.150 | 6.450 | 5.900 | 6.450 | 6.450 | 9,922 |
| 2023-05-12 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 620 |
| 2023-05-11 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 4,284 |
| 2023-05-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-05-09 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 127 |
| 2023-05-08 | 5.700 | 6.000 | 5.500 | 5.500 | 5.500 | 5,849 |
| 2023-05-04 | 5.650 | 6.000 | 5.650 | 6.000 | 6.000 | 1,039 |
| 2023-05-03 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 492 |
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.