Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 5.550 | 6.950 | 5.550 | 6.850 | 6.850 | 1,170 |
| 2025-01-03 | 6.100 | 6.250 | 5.800 | 5.800 | 5.800 | 2,397 |
| 2025-01-02 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 931 |
| 2024-12-30 | 5.300 | 5.800 | 5.300 | 5.600 | 5.600 | 2,967 |
| 2024-12-27 | 5.750 | 6.250 | 5.650 | 5.700 | 5.700 | 6,483 |
| 2024-12-23 | 6.050 | 6.050 | 5.850 | 5.850 | 5.850 | 653 |
| 2024-12-20 | 6.500 | 6.500 | 6.050 | 6.050 | 6.050 | 218 |
| 2024-12-19 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3,437 |
| 2024-12-18 | 6.700 | 6.700 | 5.800 | 5.900 | 5.900 | 201 |
| 2024-12-17 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 267 |
| 2024-12-16 | 5.800 | 6.450 | 5.800 | 6.100 | 6.100 | 4,210 |
| 2024-12-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-12-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,400 |
| 2024-12-11 | 5.700 | 5.700 | 5.550 | 5.550 | 5.550 | 49,250 |
| 2024-12-10 | 5.700 | 5.700 | 5.200 | 5.700 | 5.700 | 34,149 |
| 2024-12-09 | 6.750 | 6.750 | 5.600 | 5.600 | 5.600 | 7,583 |
| 2024-12-06 | 6.200 | 7.000 | 6.200 | 7.000 | 7.000 | 6,116 |
| 2024-12-05 | 6.500 | 6.550 | 5.800 | 6.250 | 6.250 | 7,614 |
| 2024-12-04 | 7.350 | 7.350 | 6.300 | 6.300 | 6.300 | 4,436 |
| 2024-12-03 | 6.200 | 7.350 | 6.200 | 7.350 | 7.350 | 5,380 |
| 2024-12-02 | 6.000 | 7.400 | 6.000 | 6.400 | 6.400 | 13,703 |
| 2024-11-29 | 5.300 | 5.750 | 5.300 | 5.750 | 5.750 | 2,400 |
| 2024-11-28 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 94 |
| 2024-11-27 | 5.700 | 5.700 | 5.300 | 5.300 | 5.300 | 130 |
| 2024-11-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-25 | 5.750 | 5.750 | 5.200 | 5.500 | 5.500 | 1,822 |
| 2024-11-22 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,781 |
| 2024-11-21 | 5.500 | 5.850 | 5.350 | 5.750 | 5.750 | 2,461 |
| 2024-11-20 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 1,982 |
| 2024-11-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2024-11-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 41 |
| 2024-11-15 | 5.950 | 6.000 | 5.450 | 5.450 | 5.450 | 220 |
| 2024-11-14 | 5.650 | 6.450 | 5.400 | 5.900 | 5.900 | 25,762 |
| 2024-11-13 | 4.860 | 4.860 | 4.800 | 4.800 | 4.800 | 3,096 |
| 2024-11-12 | 4.240 | 5.000 | 4.240 | 4.480 | 4.480 | 3,564 |
| 2024-11-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 41 |
| 2024-11-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2024-11-07 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1 |
| 2024-11-06 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 560 |
| 2024-11-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1 |
| 2024-11-04 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 51 |
| 2024-11-01 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 93 |
| 2024-10-31 | 4.700 | 5.450 | 4.700 | 5.450 | 5.450 | 5,530 |
| 2024-10-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-28 | 5.100 | 5.100 | 4.700 | 5.000 | 5.000 | 3,638 |
| 2024-10-25 | 4.700 | 5.050 | 4.680 | 5.050 | 5.050 | 8,780 |
| 2024-10-24 | 5.000 | 5.000 | 4.680 | 4.680 | 4.680 | 4,091 |
| 2024-10-23 | 4.980 | 5.000 | 4.920 | 5.000 | 5.000 | 6,896 |
| 2024-10-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 780 |
| 2024-10-18 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 320 |
| 2024-10-17 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 2,100 |
| 2024-10-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 105 |
| 2024-10-15 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2024-10-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 259 |
| 2024-10-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 41 |
| 2024-10-10 | 5.400 | 5.850 | 5.100 | 5.100 | 5.100 | 4,163 |
| 2024-10-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 200 |
| 2024-10-08 | 5.100 | 5.650 | 5.100 | 5.650 | 5.650 | 299 |
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.