Impero AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	11.700	11.700	8.980	10.550	10.550	1,723
2022-05-20	7.500	11.750	7.500	11.750	11.750	2,141
2022-05-19	7.180	7.180	7.180	7.180	7.180	0
2022-05-18	7.180	7.180	7.180	7.180	7.180	0
2022-05-17	7.180	7.180	7.180	7.180	7.180	0
2022-05-16	7.200	7.200	6.920	7.180	7.180	2,599
2022-05-12	7.900	7.900	7.900	7.900	7.900	66
2022-05-11	7.240	7.240	7.240	7.240	7.240	41
2022-05-10	8.160	8.200	8.160	8.200	8.200	3,609
2022-05-09	8.000	8.000	8.000	8.000	8.000	500
2022-05-06	7.980	7.980	7.560	7.560	7.560	1,569
2022-05-05	8.500	8.500	7.540	7.540	7.540	1,700
2022-05-04	8.520	8.520	8.520	8.520	8.520	0
2022-05-03	9.000	9.000	8.520	8.520	8.520	3,255
2022-05-02	8.520	8.980	8.520	8.520	8.520	2,615
2022-04-29	9.000	9.000	9.000	9.000	9.000	2,609
2022-04-28	9.160	9.160	9.160	9.160	9.160	0
2022-04-27	8.900	9.160	8.900	9.160	9.160	2,428
2022-04-26	8.620	8.760	8.620	8.760	8.760	3,068
2022-04-25	9.980	9.980	8.580	9.000	9.000	5,843
2022-04-22	9.980	9.980	9.980	9.980	9.980	20
2022-04-21	9.220	9.700	9.220	9.280	9.280	4,033
2022-04-20	9.980	9.980	9.240	9.400	9.400	7,185
2022-04-19	8.720	9.200	8.720	9.000	9.000	3,702
2022-04-13	9.700	9.700	8.700	8.700	8.700	560
2022-04-12	9.000	9.200	8.800	9.200	9.200	2,319
2022-04-11	9.500	9.500	8.820	8.820	8.820	2,952
2022-04-08	9.960	9.960	9.100	9.500	9.500	1,075
2022-04-07	9.700	9.700	9.540	9.540	9.540	1,637
2022-04-06	10.400	10.400	9.700	9.760	9.760	12,690
2022-04-05	10.550	10.550	10.500	10.500	10.500	1,892
2022-04-04	11.800	11.800	10.400	11.000	11.000	5,156
2022-04-01	10.900	11.600	10.900	11.600	11.600	724
2022-03-31	10.700	11.280	10.700	10.900	10.900	11,179
2022-03-30	10.920	11.240	10.500	10.900	10.900	5,686
2022-03-29	11.000	11.180	10.140	11.180	11.180	4,948
2022-03-28	11.000	11.000	10.900	10.900	10.900	7,136
2022-03-25	11.140	11.140	10.300	10.700	10.700	8,311
2022-03-24	11.040	11.500	11.040	11.080	11.080	3,640
2022-03-23	11.060	11.540	11.020	11.040	11.040	5,168
2022-03-22	11.800	11.800	11.060	11.060	11.060	1,724
2022-03-21	12.000	12.000	11.800	11.800	11.800	2,826
2022-03-18	11.180	11.280	11.180	11.240	11.240	695
2022-03-17	11.760	11.760	11.760	11.760	11.760	0
2022-03-16	11.020	11.760	11.020	11.760	11.760	419
2022-03-15	11.920	11.920	11.920	11.920	11.920	0
2022-03-14	12.000	12.000	11.240	11.920	11.920	1,090
2022-03-11	12.340	12.340	12.340	12.340	12.340	0
2022-03-10	12.440	12.440	12.340	12.340	12.340	304
2022-03-09	10.920	11.000	10.920	11.000	11.000	1,000
2022-03-08	11.000	11.000	11.000	11.000	11.000	0
2022-03-07	11.100	11.120	10.000	11.000	11.000	4,753
2022-03-04	12.020	12.020	12.020	12.020	12.020	45
2022-03-03	10.660	12.380	10.660	12.380	12.380	490
2022-03-02	11.780	12.420	11.780	12.420	12.420	500
2022-03-01	12.460	12.480	12.000	12.000	12.000	2,049
2022-02-28	13.000	13.000	12.000	12.000	12.000	565
2022-02-25	14.400	14.400	12.980	12.980	12.980	347
2022-02-24	11.920	11.920	11.920	11.920	11.920	3,163
2022-02-23	11.900	11.920	11.880	11.920	11.920	1,424

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.