Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4.350 | 5.240 | 4.350 | 5.000 | 5.000 | 6,444 |
| 2022-11-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 787 |
| 2022-11-08 | 4.990 | 4.990 | 4.750 | 4.750 | 4.750 | 452 |
| 2022-11-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-11-04 | 4.500 | 5.500 | 4.500 | 5.000 | 5.000 | 3,246 |
| 2022-11-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-11-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2022-11-01 | 5.000 | 5.000 | 4.400 | 4.460 | 4.460 | 2,564 |
| 2022-10-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 53 |
| 2022-10-28 | 4.890 | 4.890 | 4.610 | 4.610 | 4.610 | 1,206 |
| 2022-10-27 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 3,880 |
| 2022-10-26 | 5.040 | 5.180 | 4.880 | 4.980 | 4.980 | 4,440 |
| 2022-10-25 | 5.060 | 5.480 | 5.060 | 5.480 | 5.480 | 2,977 |
| 2022-10-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 10 |
| 2022-10-21 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 0 |
| 2022-10-20 | 5.180 | 5.180 | 5.140 | 5.140 | 5.140 | 1,000 |
| 2022-10-19 | 5.680 | 5.680 | 5.140 | 5.140 | 5.140 | 5,322 |
| 2022-10-18 | 5.120 | 5.660 | 5.120 | 5.660 | 5.660 | 365 |
| 2022-10-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 422 |
| 2022-10-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-10-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 412 |
| 2022-10-12 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 0 |
| 2022-10-11 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 800 |
| 2022-10-10 | 5.840 | 5.840 | 5.520 | 5.520 | 5.520 | 220 |
| 2022-10-07 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1,275 |
| 2022-10-06 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2022-10-05 | 5.520 | 5.540 | 5.520 | 5.540 | 5.540 | 282 |
| 2022-10-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-03 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 1,571 |
| 2022-09-30 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 50 |
| 2022-09-29 | 4.810 | 5.480 | 4.790 | 5.480 | 5.480 | 2,696 |
| 2022-09-28 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 0 |
| 2022-09-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 170 |
| 2022-09-26 | 5.060 | 5.100 | 5.040 | 5.100 | 5.100 | 1,210 |
| 2022-09-23 | 5.600 | 5.600 | 5.380 | 5.380 | 5.380 | 785 |
| 2022-09-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-09-21 | 5.540 | 5.540 | 5.460 | 5.460 | 5.460 | 790 |
| 2022-09-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-15 | 6.040 | 6.260 | 5.960 | 6.000 | 6.000 | 3,260 |
| 2022-09-14 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 100 |
| 2022-09-13 | 6.100 | 6.240 | 6.100 | 6.240 | 6.240 | 2,210 |
| 2022-09-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 68 |
| 2022-09-09 | 5.800 | 6.200 | 5.800 | 6.200 | 6.200 | 667 |
| 2022-09-08 | 5.800 | 6.040 | 5.800 | 6.040 | 6.040 | 2,672 |
| 2022-09-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 100 |
| 2022-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-09-01 | 6.120 | 6.120 | 6.000 | 6.000 | 6.000 | 4,471 |
| 2022-08-31 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 219 |
| 2022-08-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,000 |
| 2022-08-29 | 6.100 | 6.560 | 6.100 | 6.120 | 6.120 | 2,848 |
| 2022-08-26 | 6.340 | 6.340 | 6.120 | 6.120 | 6.120 | 563 |
| 2022-08-25 | 6.560 | 6.560 | 6.020 | 6.020 | 6.020 | 2,511 |
| 2022-08-24 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2022-08-23 | 7.220 | 7.220 | 6.520 | 6.540 | 6.540 | 133 |
| 2022-08-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-19 | 6.540 | 7.000 | 6.520 | 7.000 | 7.000 | 2,701 |
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.