Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 6.220 | 7.520 | 6.220 | 7.520 | 7.520 | 3,798 |
| 2022-08-17 | 6.720 | 6.980 | 6.220 | 6.980 | 6.980 | 2,045 |
| 2022-08-16 | 7.500 | 7.500 | 6.760 | 6.760 | 6.760 | 2,728 |
| 2022-08-15 | 6.880 | 7.660 | 6.560 | 7.660 | 7.660 | 711 |
| 2022-08-12 | 7.200 | 7.300 | 6.900 | 7.300 | 7.300 | 1,409 |
| 2022-08-11 | 7.000 | 7.200 | 6.980 | 7.200 | 7.200 | 554 |
| 2022-08-10 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-08-09 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-08-08 | 6.560 | 6.720 | 6.560 | 6.720 | 6.720 | 117 |
| 2022-08-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,000 |
| 2022-08-04 | 7.000 | 7.000 | 6.520 | 6.520 | 6.520 | 1,571 |
| 2022-08-03 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-08-02 | 7.000 | 7.200 | 6.880 | 7.200 | 7.200 | 1,896 |
| 2022-08-01 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1,250 |
| 2022-07-29 | 6.900 | 6.900 | 6.680 | 6.680 | 6.680 | 865 |
| 2022-07-28 | 7.000 | 7.000 | 6.940 | 6.940 | 6.940 | 53 |
| 2022-07-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 53 |
| 2022-07-26 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-07-25 | 6.640 | 7.100 | 6.640 | 7.100 | 7.100 | 100 |
| 2022-07-22 | 7.160 | 7.460 | 6.960 | 7.460 | 7.460 | 4,500 |
| 2022-07-21 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 285 |
| 2022-07-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-07-19 | 7.120 | 7.120 | 7.100 | 7.100 | 7.100 | 1,342 |
| 2022-07-18 | 7.620 | 7.620 | 6.980 | 7.000 | 7.000 | 6,900 |
| 2022-07-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 249 |
| 2022-07-14 | 7.760 | 7.760 | 7.500 | 7.500 | 7.500 | 1,834 |
| 2022-07-13 | 7.420 | 7.420 | 7.240 | 7.240 | 7.240 | 539 |
| 2022-07-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 500 |
| 2022-07-11 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,150 |
| 2022-07-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2022-07-07 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2022-07-06 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 997 |
| 2022-07-05 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 1,021 |
| 2022-07-04 | 6.900 | 7.320 | 6.900 | 7.320 | 7.320 | 1,100 |
| 2022-07-01 | 7.520 | 7.520 | 7.220 | 7.220 | 7.220 | 1,329 |
| 2022-06-30 | 8.500 | 8.520 | 8.500 | 8.500 | 8.500 | 723 |
| 2022-06-29 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 925 |
| 2022-06-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-06-24 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 2,555 |
| 2022-06-23 | 6.920 | 7.120 | 6.920 | 7.120 | 7.120 | 460 |
| 2022-06-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-06-21 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 1,535 |
| 2022-06-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-06-17 | 6.880 | 7.900 | 6.880 | 7.900 | 7.900 | 1,218 |
| 2022-06-16 | 6.000 | 7.360 | 6.000 | 7.360 | 7.360 | 4,050 |
| 2022-06-15 | 7.800 | 7.800 | 6.800 | 6.800 | 6.800 | 2,960 |
| 2022-06-14 | 7.800 | 7.800 | 7.020 | 7.200 | 7.200 | 4,720 |
| 2022-06-13 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 1,020 |
| 2022-06-10 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2022-06-09 | 7.700 | 8.020 | 7.700 | 8.020 | 8.020 | 591 |
| 2022-06-08 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 334 |
| 2022-06-07 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 206 |
| 2022-06-03 | 8.180 | 8.700 | 8.040 | 8.040 | 8.040 | 1,406 |
| 2022-06-02 | 9.140 | 9.140 | 8.000 | 9.120 | 9.120 | 3,978 |
| 2022-06-01 | 8.780 | 9.460 | 8.740 | 9.460 | 9.460 | 1,673 |
| 2022-05-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2022-05-30 | 8.960 | 9.500 | 8.960 | 9.500 | 9.500 | 1,565 |
| 2022-05-25 | 8.800 | 8.820 | 8.740 | 8.740 | 8.740 | 1,566 |
| 2022-05-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 206 |
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.