Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 7.600 | 7.600 | 7.300 | 7.400 | 7.400 | 9,750 |
| 2025-09-23 | 7.350 | 7.650 | 7.350 | 7.650 | 7.650 | 1,026 |
| 2025-09-22 | 7.350 | 7.350 | 7.200 | 7.250 | 7.250 | 7,074 |
| 2025-09-19 | 7.300 | 7.450 | 7.300 | 7.350 | 7.350 | 13,092 |
| 2025-09-18 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 695 |
| 2025-09-17 | 7.300 | 7.550 | 7.300 | 7.300 | 7.300 | 14,735 |
| 2025-09-16 | 8.000 | 8.000 | 7.350 | 7.350 | 7.350 | 5,070 |
| 2025-09-15 | 7.900 | 8.700 | 7.600 | 8.000 | 8.000 | 8,697 |
| 2025-09-12 | 7.350 | 7.400 | 7.300 | 7.400 | 7.400 | 1,432 |
| 2025-09-11 | 7.200 | 7.700 | 7.200 | 7.700 | 7.700 | 1,490 |
| 2025-09-10 | 8.200 | 8.200 | 7.550 | 7.600 | 7.600 | 2,061 |
| 2025-09-09 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 2,919 |
| 2025-09-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 250 |
| 2025-09-05 | 7.400 | 7.750 | 7.250 | 7.700 | 7.700 | 3,338 |
| 2025-09-04 | 7.750 | 7.750 | 7.300 | 7.650 | 7.650 | 2,595 |
| 2025-09-03 | 8.800 | 8.800 | 7.750 | 8.050 | 8.050 | 4,808 |
| 2025-09-02 | 7.850 | 8.900 | 7.800 | 8.900 | 8.900 | 4,440 |
| 2025-09-01 | 9.150 | 9.150 | 8.750 | 8.750 | 8.750 | 1,133 |
| 2025-08-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 490 |
| 2025-08-28 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 1,480 |
| 2025-08-27 | 7.950 | 8.050 | 7.900 | 7.900 | 7.900 | 5,100 |
| 2025-08-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 750 |
| 2025-08-22 | 7.100 | 8.250 | 7.100 | 7.350 | 7.350 | 712 |
| 2025-08-21 | 7.050 | 8.050 | 7.050 | 8.050 | 8.050 | 8,635 |
| 2025-08-20 | 7.150 | 7.300 | 7.100 | 7.100 | 7.100 | 1,372 |
| 2025-08-19 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2025-08-18 | 7.200 | 7.550 | 7.100 | 7.300 | 7.300 | 5,487 |
| 2025-08-15 | 7.250 | 7.250 | 7.000 | 7.000 | 7.000 | 602 |
| 2025-08-14 | 7.300 | 7.300 | 7.000 | 7.300 | 7.300 | 2,513 |
| 2025-08-13 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 7,250 |
| 2025-08-12 | 7.350 | 7.350 | 7.000 | 7.000 | 7.000 | 2,290 |
| 2025-08-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2025-08-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2025-08-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 500 |
| 2025-08-04 | 6.850 | 7.650 | 6.850 | 7.650 | 7.650 | 166 |
| 2025-08-01 | 6.600 | 7.150 | 6.600 | 6.700 | 6.700 | 4,116 |
| 2025-07-31 | 6.800 | 7.350 | 6.800 | 7.350 | 7.350 | 2,855 |
| 2025-07-30 | 6.850 | 7.950 | 6.850 | 7.450 | 7.450 | 321 |
| 2025-07-29 | 7.350 | 7.450 | 7.350 | 7.450 | 7.450 | 742 |
| 2025-07-28 | 7.800 | 8.000 | 6.800 | 8.000 | 8.000 | 4,354 |
| 2025-07-25 | 7.400 | 8.050 | 7.400 | 8.050 | 8.050 | 3,043 |
| 2025-07-24 | 9.150 | 9.150 | 8.050 | 8.050 | 8.050 | 891 |
| 2025-07-23 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 7,331 |
| 2025-07-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 175 |
| 2025-07-21 | 7.550 | 7.700 | 7.550 | 7.700 | 7.700 | 3,489 |
| 2025-07-18 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 6,224 |
| 2025-07-17 | 7.500 | 7.500 | 6.900 | 6.900 | 6.900 | 1,806 |
| 2025-07-16 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-07-15 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 1,154 |
| 2025-07-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-07-11 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 10,221 |
| 2025-07-10 | 7.200 | 7.200 | 6.850 | 7.000 | 7.000 | 12,228 |
| 2025-07-09 | 7.000 | 7.100 | 6.950 | 6.950 | 6.950 | 3,572 |
| 2025-07-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 585 |
| 2025-07-07 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 150 |
| 2025-07-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 700 |
| 2025-07-03 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 2,399 |
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.