Impero AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	11.500	11.960	10.740	11.400	11.400	10,429
2022-02-21	13.020	13.020	12.500	12.500	12.500	1,436
2022-02-18	13.660	13.660	13.660	13.660	13.660	200
2022-02-17	13.680	13.680	13.680	13.680	13.680	0
2022-02-16	14.000	14.500	13.580	13.680	13.680	1,842
2022-02-15	12.640	14.400	12.640	14.400	14.400	2,155
2022-02-14	12.400	12.640	12.400	12.640	12.640	933
2022-02-11	13.000	14.200	13.000	14.200	14.200	150
2022-02-10	13.000	13.400	12.000	12.000	12.000	2,044
2022-02-09	13.760	13.760	13.000	13.000	13.000	870
2022-02-08	12.500	13.000	12.500	13.000	13.000	2,510
2022-02-07	12.500	12.500	12.500	12.500	12.500	0
2022-02-04	12.500	12.520	12.500	12.500	12.500	736
2022-02-03	12.860	12.860	12.620	12.620	12.620	117
2022-02-02	12.600	12.860	12.600	12.860	12.860	500
2022-02-01	12.760	13.000	12.260	12.260	12.260	2,659
2022-01-31	11.100	12.780	11.100	12.760	12.760	775
2022-01-28	11.060	12.420	11.060	12.420	12.420	1,254
2022-01-27	12.220	12.220	11.080	12.040	12.040	1,036
2022-01-26	11.000	12.300	11.000	12.240	12.240	9,269
2022-01-25	11.980	13.000	10.620	11.000	11.000	8,464
2022-01-24	11.980	13.000	11.000	11.220	11.220	6,842
2022-01-21	11.500	11.500	11.100	11.100	11.100	530
2022-01-20	11.800	11.800	11.600	11.800	11.800	1,383
2022-01-19	12.480	12.480	11.500	11.800	11.800	708
2022-01-18	12.580	12.580	12.000	12.200	12.200	2,892
2022-01-17	12.200	12.500	12.200	12.220	12.220	1,331
2022-01-14	12.000	12.320	12.000	12.000	12.000	914
2022-01-13	12.040	12.440	11.980	12.420	12.420	6,266
2022-01-12	13.080	13.520	12.000	12.400	12.400	15,401
2022-01-11	13.960	13.980	13.000	13.000	13.000	17,030
2022-01-10	13.600	13.780	13.000	13.000	13.000	1,230
2022-01-07	14.000	14.300	13.600	14.000	14.000	6,813
2022-01-06	13.600	13.980	13.600	13.980	13.980	205
2022-01-05	13.800	15.000	13.600	13.600	13.600	12,462
2022-01-04	14.800	14.800	13.960	13.960	13.960	10,818
2022-01-03	13.800	14.560	13.500	14.560	14.560	4,930
2021-12-30	14.000	14.100	13.420	13.500	13.500	55,534
2021-12-29	15.400	15.400	14.400	14.560	14.560	10,824
2021-12-28	16.220	16.220	14.600	15.380	15.380	41,819
2021-12-27	15.500	15.800	15.000	15.600	15.600	66,195
2021-12-23	13.000	13.000	12.080	13.000	13.000	3,819
2021-12-22	13.460	13.480	13.320	13.320	13.320	1,475
2021-12-21	14.300	14.300	13.460	13.460	13.460	2,547
2021-12-20	15.000	15.000	14.220	14.300	14.300	4,091
2021-12-17	14.900	15.160	14.900	15.160	15.160	646
2021-12-16	15.620	16.480	15.060	15.060	15.060	1,148
2021-12-15	15.700	15.700	13.300	15.680	15.680	4,794
2021-12-14	15.700	15.700	15.700	15.700	15.700	0
2021-12-13	15.720	15.720	15.000	15.700	15.700	7,581
2021-12-10	15.720	16.220	15.720	16.220	16.220	603
2021-12-09	16.640	16.640	15.820	15.820	15.820	699
2021-12-08	16.920	17.380	15.540	16.440	16.440	4,252
2021-12-07	15.040	16.420	15.040	15.140	15.140	4,613
2021-12-06	15.820	16.200	14.660	15.200	15.200	7,816
2021-12-03	16.320	16.920	16.200	16.900	16.900	4,284
2021-12-02	17.620	17.620	16.860	17.000	17.000	1,554
2021-12-01	16.260	17.000	16.260	16.800	16.800	5,542
2021-11-30	17.000	17.800	16.520	16.900	16.900	13,695
2021-11-29	17.340	18.000	16.380	18.000	18.000	4,856

← NewerPage 20 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.