Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 511 |
| 2025-12-16 | 6.500 | 6.750 | 6.450 | 6.450 | 6.450 | 8,760 |
| 2025-12-15 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 1,335 |
| 2025-12-12 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2025-12-11 | 6.350 | 6.650 | 6.250 | 6.650 | 6.650 | 2,301 |
| 2025-12-10 | 6.250 | 6.700 | 6.250 | 6.300 | 6.300 | 2,953 |
| 2025-12-09 | 6.550 | 6.700 | 6.300 | 6.700 | 6.700 | 6,669 |
| 2025-12-08 | 6.350 | 6.500 | 6.350 | 6.400 | 6.400 | 1,595 |
| 2025-12-05 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 521 |
| 2025-12-04 | 6.150 | 6.600 | 6.150 | 6.550 | 6.550 | 2,465 |
| 2025-12-03 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 1,426 |
| 2025-12-02 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 2,745 |
| 2025-12-01 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 200 |
| 2025-11-28 | 6.250 | 7.050 | 6.250 | 7.050 | 7.050 | 2,921 |
| 2025-11-27 | 6.250 | 6.750 | 6.250 | 6.750 | 6.750 | 219 |
| 2025-11-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 66 |
| 2025-11-25 | 6.750 | 6.950 | 6.750 | 6.950 | 6.950 | 1,060 |
| 2025-11-24 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 1,352 |
| 2025-11-21 | 6.000 | 7.700 | 6.000 | 7.400 | 7.400 | 3,473 |
| 2025-11-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 100 |
| 2025-11-19 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-11-18 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2025-11-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 300 |
| 2025-11-14 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 121 |
| 2025-11-13 | 7.000 | 7.000 | 6.100 | 6.500 | 6.500 | 10,708 |
| 2025-11-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 257 |
| 2025-11-11 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-11-10 | 6.500 | 6.850 | 6.500 | 6.850 | 6.850 | 1,271 |
| 2025-11-07 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 900 |
| 2025-11-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 431 |
| 2025-11-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 235 |
| 2025-11-04 | 6.900 | 6.900 | 6.600 | 6.700 | 6.700 | 6,285 |
| 2025-11-03 | 6.750 | 6.900 | 6.550 | 6.550 | 6.550 | 7,173 |
| 2025-10-31 | 6.750 | 7.000 | 6.750 | 7.000 | 7.000 | 3,856 |
| 2025-10-30 | 6.800 | 6.850 | 6.750 | 6.750 | 6.750 | 3,444 |
| 2025-10-29 | 7.050 | 7.400 | 6.800 | 6.800 | 6.800 | 4,437 |
| 2025-10-28 | 7.700 | 7.700 | 7.150 | 7.500 | 7.500 | 10,741 |
| 2025-10-27 | 7.800 | 8.000 | 7.250 | 7.700 | 7.700 | 4,070 |
| 2025-10-24 | 7.350 | 7.350 | 6.750 | 7.150 | 7.150 | 6,205 |
| 2025-10-23 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 435 |
| 2025-10-22 | 6.500 | 7.100 | 6.500 | 7.100 | 7.100 | 2,127 |
| 2025-10-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 123 |
| 2025-10-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 3 |
| 2025-10-17 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 843 |
| 2025-10-16 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 1,590 |
| 2025-10-15 | 6.750 | 7.300 | 6.750 | 6.750 | 6.750 | 425 |
| 2025-10-14 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 442 |
| 2025-10-13 | 6.800 | 7.050 | 6.700 | 6.700 | 6.700 | 20,291 |
| 2025-10-10 | 7.500 | 7.550 | 7.300 | 7.300 | 7.300 | 2,110 |
| 2025-10-09 | 6.900 | 7.300 | 6.650 | 7.300 | 7.300 | 5,177 |
| 2025-10-08 | 7.700 | 7.750 | 6.800 | 6.800 | 6.800 | 7,631 |
| 2025-10-07 | 7.050 | 7.950 | 7.050 | 7.600 | 7.600 | 2,494 |
| 2025-10-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 61 |
| 2025-10-03 | 6.500 | 8.000 | 6.500 | 7.000 | 7.000 | 1,811 |
| 2025-10-02 | 7.150 | 7.500 | 6.950 | 6.950 | 6.950 | 8,170 |
| 2025-10-01 | 7.450 | 7.500 | 7.100 | 7.100 | 7.100 | 2,186 |
| 2025-09-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2025-09-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 47 |
| 2025-09-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 100 |
| 2025-09-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 200 |
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.