Impero AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,989 |
| 2024-10-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 127 |
| 2024-10-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-10-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 332 |
| 2024-10-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-09-30 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 1,202 |
| 2024-09-27 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,755 |
| 2024-09-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-09-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-09-24 | 4.860 | 4.900 | 4.860 | 4.900 | 4.900 | 1,326 |
| 2024-09-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 25 |
| 2024-09-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-09-19 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 136 |
| 2024-09-18 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-09-17 | 5.350 | 5.350 | 4.980 | 5.200 | 5.200 | 352 |
| 2024-09-16 | 5.000 | 5.900 | 4.840 | 5.050 | 5.050 | 12,312 |
| 2024-09-13 | 5.350 | 5.350 | 4.880 | 5.050 | 5.050 | 16,343 |
| 2024-09-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2024-09-11 | 5.200 | 5.450 | 5.200 | 5.450 | 5.450 | 1,111 |
| 2024-09-10 | 5.100 | 5.600 | 5.100 | 5.600 | 5.600 | 993 |
| 2024-09-09 | 5.500 | 5.500 | 5.050 | 5.050 | 5.050 | 438 |
| 2024-09-06 | 4.820 | 5.700 | 4.820 | 5.500 | 5.500 | 3,598 |
| 2024-09-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-09-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2024-09-03 | 5.000 | 5.700 | 5.000 | 5.700 | 5.700 | 1,489 |
| 2024-09-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15 |
| 2024-08-30 | 4.840 | 4.840 | 4.600 | 4.600 | 4.600 | 607 |
| 2024-08-29 | 5.200 | 5.200 | 5.050 | 5.050 | 5.050 | 2,439 |
| 2024-08-28 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 1,258 |
| 2024-08-27 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 2,019 |
| 2024-08-26 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 53 |
| 2024-08-23 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-08-22 | 4.860 | 5.400 | 4.860 | 4.860 | 4.860 | 242 |
| 2024-08-21 | 5.200 | 5.350 | 5.100 | 5.100 | 5.100 | 1,274 |
| 2024-08-20 | 4.840 | 5.200 | 4.740 | 4.740 | 4.740 | 5,538 |
| 2024-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 28 |
| 2024-08-16 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 172 |
| 2024-08-15 | 4.840 | 4.860 | 4.840 | 4.860 | 4.860 | 2,000 |
| 2024-08-14 | 4.820 | 4.900 | 4.800 | 4.800 | 4.800 | 1,114 |
| 2024-08-13 | 4.920 | 4.920 | 4.800 | 4.800 | 4.800 | 2,128 |
| 2024-08-12 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 4,671 |
| 2024-08-09 | 4.760 | 5.000 | 4.760 | 5.000 | 5.000 | 9,651 |
| 2024-08-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 3,000 |
| 2024-08-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-08-06 | 5.000 | 5.050 | 4.760 | 4.760 | 4.760 | 2,811 |
| 2024-08-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-01 | 4.760 | 5.050 | 4.760 | 5.000 | 5.000 | 12,785 |
| 2024-07-31 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 876 |
| 2024-07-30 | 5.650 | 5.650 | 4.940 | 4.940 | 4.940 | 4,856 |
| 2024-07-29 | 5.300 | 5.300 | 5.250 | 5.300 | 5.300 | 10,004 |
| 2024-07-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 |
| 2024-07-24 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 514 |
| 2024-07-23 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 1,233 |
| 2024-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2024-07-18 | 4.780 | 5.500 | 4.780 | 5.100 | 5.100 | 1,125 |
| 2024-07-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-07-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 519 |
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.