Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 10.900 | 11.200 | 10.650 | 10.650 | 10.650 | 3,834 |
| 2023-02-02 | 10.000 | 10.800 | 9.000 | 10.800 | 10.800 | 5,091 |
| 2023-02-01 | 6.760 | 9.240 | 6.760 | 8.000 | 8.000 | 9,053 |
| 2023-01-31 | 6.240 | 6.760 | 6.240 | 6.620 | 6.620 | 5,381 |
| 2023-01-30 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2023-01-27 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,092 |
| 2023-01-26 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 1,690 |
| 2023-01-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 632 |
| 2023-01-20 | 3.500 | 5.180 | 3.500 | 5.000 | 5.000 | 7,117 |
| 2023-01-19 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-01-18 | 5.180 | 5.220 | 5.180 | 5.220 | 5.220 | 6,085 |
| 2023-01-17 | 5.240 | 5.240 | 5.220 | 5.220 | 5.220 | 8,031 |
| 2023-01-16 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 668 |
| 2023-01-13 | 5.500 | 5.500 | 5.240 | 5.240 | 5.240 | 2,008 |
| 2023-01-12 | 5.260 | 5.600 | 5.260 | 5.600 | 5.600 | 650 |
| 2023-01-11 | 5.260 | 5.620 | 5.240 | 5.240 | 5.240 | 2,747 |
| 2023-01-10 | 5.800 | 5.940 | 5.800 | 5.940 | 5.940 | 8,485 |
| 2023-01-09 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 1,642 |
| 2023-01-06 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 1,894 |
| 2023-01-05 | 5.380 | 5.400 | 5.240 | 5.240 | 5.240 | 1,695 |
| 2023-01-04 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-01-03 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 289 |
| 2023-01-02 | 4.980 | 4.980 | 4.800 | 4.980 | 4.980 | 310 |
| 2022-12-30 | 4.740 | 5.000 | 4.670 | 4.770 | 4.770 | 3,548 |
| 2022-12-29 | 4.740 | 4.740 | 4.470 | 4.480 | 4.480 | 9,029 |
| 2022-12-28 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2022-12-27 | 4.470 | 4.480 | 4.470 | 4.480 | 4.480 | 722 |
| 2022-12-23 | 4.800 | 5.000 | 4.470 | 4.470 | 4.470 | 1,155 |
| 2022-12-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-12-21 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 9,989 |
| 2022-12-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 599 |
| 2022-12-19 | 5.000 | 5.000 | 4.420 | 4.420 | 4.420 | 607 |
| 2022-12-16 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 11,804 |
| 2022-12-15 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-12-14 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 235 |
| 2022-12-13 | 4.410 | 4.420 | 4.410 | 4.420 | 4.420 | 412 |
| 2022-12-12 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-12-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-12-08 | 4.620 | 4.620 | 4.610 | 4.610 | 4.610 | 92 |
| 2022-12-07 | 4.550 | 4.560 | 4.550 | 4.550 | 4.550 | 349 |
| 2022-12-06 | 4.620 | 4.620 | 4.550 | 4.550 | 4.550 | 3,868 |
| 2022-12-05 | 4.880 | 4.980 | 4.860 | 4.980 | 4.980 | 12,938 |
| 2022-12-02 | 4.620 | 4.620 | 4.610 | 4.620 | 4.620 | 4,155 |
| 2022-12-01 | 4.920 | 4.920 | 4.340 | 4.620 | 4.620 | 880 |
| 2022-11-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-11-29 | 4.120 | 4.560 | 4.120 | 4.560 | 4.560 | 520 |
| 2022-11-28 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 10,102 |
| 2022-11-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-11-24 | 4.430 | 4.820 | 4.360 | 4.560 | 4.560 | 7,124 |
| 2022-11-23 | 4.090 | 4.200 | 4.090 | 4.200 | 4.200 | 1,509 |
| 2022-11-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 18 |
| 2022-11-21 | 4.540 | 4.540 | 4.430 | 4.430 | 4.430 | 2,882 |
| 2022-11-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-11-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-11-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2022-11-15 | 5.000 | 5.000 | 4.690 | 4.700 | 4.700 | 1,289 |
| 2022-11-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2022-11-11 | 5.480 | 5.480 | 4.820 | 4.820 | 4.820 | 2,489 |
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.