Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-17 | 7.750 | 7.800 | 7.300 | 7.300 | 7.300 | 326 |
| 2026-03-16 | 7.800 | 7.800 | 7.350 | 7.450 | 7.450 | 148 |
| 2026-03-13 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 7,410 |
| 2026-03-12 | 7.550 | 7.700 | 7.500 | 7.500 | 7.500 | 535 |
| 2026-03-11 | 7.200 | 7.650 | 7.200 | 7.650 | 7.650 | 446 |
| 2026-03-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 666 |
| 2026-03-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 6 |
| 2026-03-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-03-05 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 65 |
| 2026-03-04 | 7.650 | 7.900 | 7.150 | 7.700 | 7.700 | 10,114 |
| 2026-03-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2026-03-02 | 6.950 | 7.950 | 6.950 | 7.100 | 7.100 | 17,343 |
| 2026-02-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 556 |
| 2026-02-26 | 6.900 | 7.250 | 6.900 | 7.250 | 7.250 | 846 |
| 2026-02-25 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 936 |
| 2026-02-24 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 190 |
| 2026-02-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2026-02-20 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 1,100 |
| 2026-02-19 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 1,010 |
| 2026-02-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 30 |
| 2026-02-17 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2026-02-16 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 978 |
| 2026-02-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 7 |
| 2026-02-12 | 7.250 | 7.250 | 6.950 | 7.050 | 7.050 | 2,708 |
| 2026-02-11 | 6.850 | 7.250 | 6.850 | 7.250 | 7.250 | 1,862 |
| 2026-02-10 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 1,331 |
| 2026-02-09 | 7.050 | 7.050 | 6.800 | 7.000 | 7.000 | 6,507 |
| 2026-02-06 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 200 |
| 2026-02-05 | 7.100 | 7.250 | 7.000 | 7.150 | 7.150 | 2,943 |
| 2026-02-04 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 262 |
| 2026-02-03 | 7.350 | 7.350 | 7.050 | 7.050 | 7.050 | 152 |
| 2026-02-02 | 7.800 | 7.800 | 7.000 | 7.000 | 7.000 | 460 |
| 2026-01-30 | 7.050 | 7.400 | 7.000 | 7.050 | 7.050 | 9,387 |
| 2026-01-29 | 6.800 | 7.050 | 6.800 | 7.050 | 7.050 | 1,648 |
| 2026-01-28 | 7.750 | 7.750 | 6.900 | 7.250 | 7.250 | 5,904 |
| 2026-01-27 | 8.000 | 8.100 | 7.350 | 7.400 | 7.400 | 1,308 |
| 2026-01-26 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 478 |
| 2026-01-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 82 |
| 2026-01-22 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 3,540 |
| 2026-01-21 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 173 |
| 2026-01-20 | 7.500 | 7.750 | 7.150 | 7.750 | 7.750 | 573 |
| 2026-01-19 | 7.150 | 7.600 | 6.950 | 7.100 | 7.100 | 1,061 |
| 2026-01-16 | 7.350 | 7.600 | 7.350 | 7.400 | 7.400 | 1,475 |
| 2026-01-15 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 656 |
| 2026-01-14 | 7.850 | 8.250 | 7.750 | 7.750 | 7.750 | 4,711 |
| 2026-01-13 | 7.600 | 8.000 | 7.450 | 7.750 | 7.750 | 9,267 |
| 2026-01-12 | 7.900 | 7.900 | 6.900 | 7.300 | 7.300 | 5,957 |
| 2026-01-09 | 7.200 | 7.650 | 7.200 | 7.200 | 7.200 | 1,559 |
| 2026-01-08 | 7.600 | 7.650 | 7.250 | 7.250 | 7.250 | 3,086 |
| 2026-01-07 | 7.200 | 7.450 | 7.150 | 7.450 | 7.450 | 2,098 |
| 2026-01-06 | 6.850 | 7.250 | 6.850 | 7.000 | 7.000 | 8,154 |
| 2026-01-05 | 6.700 | 7.250 | 6.700 | 7.250 | 7.250 | 1,970 |
| 2026-01-02 | 7.150 | 7.150 | 6.250 | 6.950 | 6.950 | 10,775 |
| 2025-12-30 | 7.550 | 7.550 | 7.050 | 7.050 | 7.050 | 2,036 |
| 2025-12-29 | 7.950 | 7.950 | 7.900 | 7.900 | 7.900 | 152 |
| 2025-12-23 | 7.950 | 7.950 | 7.100 | 7.950 | 7.950 | 13,233 |
| 2025-12-22 | 7.300 | 8.000 | 7.300 | 7.950 | 7.950 | 82,776 |
| 2025-12-19 | 6.700 | 7.750 | 6.700 | 6.950 | 6.950 | 38,532 |
| 2025-12-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2025-12-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 511 |
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.