Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.850 | 6.900 | 6.850 | 6.850 | 6.850 | 2,281 |
| 2025-03-28 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 400 |
| 2025-03-27 | 6.700 | 7.000 | 6.550 | 6.550 | 6.550 | 1,404 |
| 2025-03-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 632 |
| 2025-03-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2025-03-24 | 6.300 | 6.600 | 6.300 | 6.600 | 6.600 | 3,602 |
| 2025-03-21 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2025-03-20 | 6.450 | 6.500 | 6.250 | 6.250 | 6.250 | 11,650 |
| 2025-03-19 | 6.600 | 6.600 | 6.200 | 6.200 | 6.200 | 1,551 |
| 2025-03-18 | 6.150 | 6.600 | 6.150 | 6.600 | 6.600 | 1,343 |
| 2025-03-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 200 |
| 2025-03-14 | 6.150 | 6.400 | 6.150 | 6.300 | 6.300 | 258 |
| 2025-03-13 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-12 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 481 |
| 2025-03-11 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 310 |
| 2025-03-10 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 5,355 |
| 2025-03-07 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-06 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 526 |
| 2025-03-05 | 6.150 | 6.400 | 6.150 | 6.200 | 6.200 | 579 |
| 2025-03-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 218 |
| 2025-03-03 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 12,878 |
| 2025-02-28 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 413 |
| 2025-02-27 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 79 |
| 2025-02-26 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 3,442 |
| 2025-02-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 368 |
| 2025-02-24 | 6.000 | 6.050 | 5.750 | 6.000 | 6.000 | 13,813 |
| 2025-02-21 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 2,083 |
| 2025-02-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,127 |
| 2025-02-19 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 1,934 |
| 2025-02-18 | 6.550 | 6.800 | 6.550 | 6.750 | 6.750 | 2,363 |
| 2025-02-17 | 6.550 | 6.550 | 6.300 | 6.500 | 6.500 | 1,917 |
| 2025-02-14 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 2,793 |
| 2025-02-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 301 |
| 2025-02-12 | 6.500 | 6.500 | 6.350 | 6.350 | 6.350 | 4,063 |
| 2025-02-11 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 21,337 |
| 2025-02-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5,000 |
| 2025-02-07 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 3,260 |
| 2025-02-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 61 |
| 2025-02-05 | 5.850 | 6.100 | 5.850 | 6.100 | 6.100 | 576 |
| 2025-02-04 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,370 |
| 2025-02-03 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 17,599 |
| 2025-01-31 | 6.350 | 6.650 | 6.300 | 6.450 | 6.450 | 10,502 |
| 2025-01-30 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 498 |
| 2025-01-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,709 |
| 2025-01-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-01-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 9 |
| 2025-01-24 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 157 |
| 2025-01-23 | 5.900 | 6.250 | 5.900 | 6.250 | 6.250 | 2,607 |
| 2025-01-22 | 5.750 | 6.050 | 5.600 | 6.050 | 6.050 | 3,159 |
| 2025-01-21 | 6.200 | 6.200 | 5.650 | 6.100 | 6.100 | 6,184 |
| 2025-01-20 | 6.250 | 6.250 | 6.100 | 6.100 | 6.100 | 345 |
| 2025-01-17 | 5.900 | 6.150 | 5.900 | 6.000 | 6.000 | 7,105 |
| 2025-01-16 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 2,464 |
| 2025-01-15 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,750 |
| 2025-01-14 | 5.800 | 5.850 | 5.700 | 5.850 | 5.850 | 2,007 |
| 2025-01-13 | 5.850 | 6.000 | 5.550 | 5.550 | 5.550 | 8,335 |
| 2025-01-10 | 5.950 | 6.350 | 5.950 | 6.350 | 6.350 | 401 |
| 2025-01-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2025-01-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 61 |
| 2025-01-07 | 6.800 | 6.800 | 6.300 | 6.300 | 6.300 | 3,282 |
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.