Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,030 |
| 2023-05-01 | 5.050 | 5.950 | 5.050 | 5.950 | 5.950 | 128 |
| 2023-04-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-04-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2023-04-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 64 |
| 2023-04-25 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 241 |
| 2023-04-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-04-21 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-04-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 507 |
| 2023-04-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 364 |
| 2023-04-18 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 153 |
| 2023-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-04-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2023-04-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 330 |
| 2023-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 100 |
| 2023-04-11 | 6.600 | 6.600 | 5.300 | 5.300 | 5.300 | 2,177 |
| 2023-04-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,895 |
| 2023-04-04 | 6.000 | 6.600 | 6.000 | 6.500 | 6.500 | 3,334 |
| 2023-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-03-31 | 5.760 | 6.000 | 5.760 | 6.000 | 6.000 | 1,000 |
| 2023-03-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 452 |
| 2023-03-29 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 14,000 |
| 2023-03-28 | 6.480 | 6.500 | 6.480 | 6.500 | 6.500 | 8,805 |
| 2023-03-27 | 6.480 | 6.720 | 6.480 | 6.500 | 6.500 | 12,366 |
| 2023-03-24 | 5.960 | 5.960 | 5.880 | 5.880 | 5.880 | 1,205 |
| 2023-03-23 | 5.720 | 6.200 | 5.720 | 6.200 | 6.200 | 998 |
| 2023-03-22 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 524 |
| 2023-03-21 | 6.500 | 6.500 | 5.640 | 6.080 | 6.080 | 8,285 |
| 2023-03-20 | 6.460 | 6.500 | 6.460 | 6.460 | 6.460 | 1,797 |
| 2023-03-17 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 30 |
| 2023-03-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 100 |
| 2023-03-15 | 6.820 | 6.840 | 6.820 | 6.840 | 6.840 | 50 |
| 2023-03-14 | 6.820 | 6.820 | 6.800 | 6.820 | 6.820 | 510 |
| 2023-03-13 | 6.920 | 7.100 | 6.920 | 7.100 | 7.100 | 674 |
| 2023-03-10 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 212 |
| 2023-03-09 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2023-03-08 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 230 |
| 2023-03-07 | 8.020 | 8.780 | 8.000 | 8.780 | 8.780 | 2,223 |
| 2023-03-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 200 |
| 2023-03-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 450 |
| 2023-03-02 | 8.120 | 8.220 | 8.120 | 8.220 | 8.220 | 203 |
| 2023-03-01 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 0 |
| 2023-02-28 | 8.980 | 8.980 | 8.920 | 8.920 | 8.920 | 4,400 |
| 2023-02-27 | 9.280 | 9.280 | 8.420 | 8.420 | 8.420 | 1,721 |
| 2023-02-24 | 8.480 | 10.000 | 8.440 | 8.800 | 8.800 | 9,688 |
| 2023-02-23 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2023-02-22 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 200 |
| 2023-02-21 | 8.580 | 9.000 | 8.160 | 8.780 | 8.780 | 8,487 |
| 2023-02-20 | 8.520 | 8.780 | 8.500 | 8.780 | 8.780 | 1,687 |
| 2023-02-17 | 7.800 | 8.500 | 7.800 | 8.500 | 8.500 | 260 |
| 2023-02-16 | 8.300 | 8.300 | 7.680 | 7.720 | 7.720 | 2,469 |
| 2023-02-15 | 8.100 | 8.640 | 8.100 | 8.580 | 8.580 | 2,961 |
| 2023-02-14 | 8.020 | 8.020 | 7.520 | 7.520 | 7.520 | 715 |
| 2023-02-13 | 7.660 | 7.660 | 7.320 | 7.640 | 7.640 | 2,005 |
| 2023-02-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2023-02-09 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1,568 |
| 2023-02-08 | 8.760 | 8.880 | 8.760 | 8.880 | 8.880 | 1,370 |
| 2023-02-07 | 8.100 | 8.100 | 8.080 | 8.080 | 8.080 | 1,590 |
| 2023-02-06 | 9.800 | 9.800 | 8.240 | 8.400 | 8.400 | 5,743 |
| 2023-02-03 | 10.900 | 11.200 | 10.650 | 10.650 | 10.650 | 3,834 |
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.