Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 6.050 | 6.450 | 6.050 | 6.450 | 5.805 | 720 |
| 2024-03-19 | 6.650 | 6.650 | 5.650 | 6.450 | 5.805 | 17,942 |
| 2024-03-18 | 6.750 | 6.750 | 5.500 | 6.500 | 5.850 | 11,589 |
| 2024-03-15 | 6.500 | 6.750 | 6.300 | 6.750 | 6.075 | 11,041 |
| 2024-03-14 | 6.700 | 6.800 | 6.450 | 6.750 | 6.075 | 9,496 |
| 2024-03-13 | 6.400 | 6.750 | 6.350 | 6.750 | 6.075 | 3,606 |
| 2024-03-12 | 6.250 | 6.700 | 6.250 | 6.700 | 6.030 | 2,320 |
| 2024-03-11 | 6.400 | 6.800 | 6.250 | 6.800 | 6.120 | 7,427 |
| 2024-03-08 | 6.600 | 6.650 | 6.300 | 6.650 | 5.985 | 6,111 |
| 2024-03-07 | 6.700 | 6.700 | 6.650 | 6.650 | 5.985 | 2,444 |
| 2024-03-06 | 6.550 | 6.700 | 6.400 | 6.700 | 6.030 | 5,833 |
| 2024-03-05 | 6.350 | 6.950 | 6.350 | 6.950 | 6.255 | 200 |
| 2024-03-04 | 6.350 | 6.750 | 6.300 | 6.750 | 6.075 | 5,452 |
| 2024-03-01 | 6.600 | 6.600 | 6.600 | 6.600 | 5.940 | 661 |
| 2024-02-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.120 | 310 |
| 2024-02-27 | 6.700 | 6.950 | 6.700 | 6.950 | 6.255 | 1,507 |
| 2024-02-26 | 6.300 | 6.700 | 6.300 | 6.700 | 6.030 | 3,000 |
| 2024-02-23 | 6.350 | 6.800 | 6.250 | 6.800 | 6.120 | 1,117 |
| 2024-02-22 | 6.500 | 6.850 | 6.300 | 6.800 | 6.120 | 9,246 |
| 2024-02-20 | 7.100 | 7.150 | 6.700 | 7.000 | 6.300 | 72 |
| 2024-02-19 | 7.150 | 7.150 | 6.800 | 6.800 | 6.120 | 4,809 |
| 2024-02-16 | 6.500 | 7.150 | 6.500 | 7.150 | 6.435 | 451 |
| 2024-02-15 | 6.900 | 7.350 | 6.600 | 6.600 | 5.940 | 11,539 |
| 2024-02-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.120 | 813 |
| 2024-02-12 | 6.750 | 6.900 | 6.750 | 6.900 | 6.210 | 5,521 |
| 2024-02-09 | 7.000 | 7.000 | 6.600 | 7.000 | 6.300 | 3,387 |
| 2024-02-08 | 6.350 | 7.300 | 6.350 | 7.300 | 6.570 | 8,633 |
| 2024-02-07 | 7.150 | 7.150 | 7.100 | 7.100 | 6.390 | 184 |
| 2024-02-06 | 6.800 | 7.200 | 6.800 | 7.200 | 6.480 | 692 |
| 2024-02-02 | 6.700 | 7.200 | 6.700 | 7.200 | 6.480 | 4,520 |
| 2024-02-01 | 6.550 | 6.950 | 6.550 | 6.950 | 6.255 | 1,339 |
| 2024-01-31 | 6.600 | 6.750 | 6.550 | 6.750 | 6.075 | 1,862 |
| 2024-01-30 | 6.750 | 7.000 | 6.750 | 7.000 | 6.300 | 3,133 |
| 2024-01-29 | 6.500 | 6.750 | 6.500 | 6.650 | 5.985 | 5,173 |
| 2024-01-26 | 6.700 | 6.700 | 6.400 | 6.450 | 5.805 | 3,513 |
| 2024-01-25 | 6.600 | 6.600 | 6.350 | 6.600 | 5.940 | 1,277 |
| 2024-01-24 | 6.650 | 6.650 | 6.650 | 6.650 | 5.985 | 50 |
| 2024-01-23 | 6.500 | 6.650 | 6.400 | 6.400 | 5.760 | 8,576 |
| 2024-01-22 | 6.400 | 6.500 | 6.400 | 6.500 | 5.850 | 1,998 |
| 2024-01-19 | 6.700 | 6.700 | 6.550 | 6.700 | 6.030 | 2,702 |
| 2024-01-18 | 6.350 | 6.750 | 6.350 | 6.400 | 5.760 | 867 |
| 2024-01-17 | 6.450 | 6.750 | 6.450 | 6.750 | 6.075 | 131 |
| 2024-01-16 | 6.500 | 6.750 | 6.400 | 6.750 | 6.075 | 796 |
| 2024-01-15 | 6.400 | 6.500 | 6.250 | 6.350 | 5.715 | 3,297 |
| 2024-01-12 | 6.300 | 6.500 | 6.300 | 6.500 | 5.850 | 3,141 |
| 2024-01-11 | 6.450 | 6.950 | 6.250 | 6.500 | 5.850 | 18,061 |
| 2024-01-10 | 6.450 | 6.800 | 6.400 | 6.800 | 6.120 | 11,767 |
| 2024-01-09 | 6.850 | 6.950 | 6.450 | 6.800 | 6.120 | 3,850 |
| 2024-01-08 | 6.650 | 6.950 | 6.600 | 6.950 | 6.255 | 4,346 |
| 2024-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.255 | 4,350 |
| 2024-01-04 | 6.750 | 6.850 | 6.750 | 6.850 | 6.165 | 1,644 |
| 2024-01-03 | 6.750 | 6.950 | 6.350 | 6.750 | 6.075 | 19,294 |
| 2024-01-02 | 6.950 | 6.950 | 6.300 | 6.450 | 5.805 | 15,196 |
| 2023-12-29 | 6.350 | 6.450 | 6.150 | 6.400 | 5.760 | 23,409 |
| 2023-12-28 | 6.450 | 6.650 | 6.200 | 6.350 | 5.715 | 11,559 |
| 2023-12-27 | 6.400 | 6.850 | 6.200 | 6.450 | 5.805 | 12,476 |
| 2023-12-22 | 6.600 | 6.600 | 6.250 | 6.500 | 5.850 | 6,694 |
| 2023-12-21 | 6.750 | 6.850 | 6.250 | 6.850 | 6.165 | 2,300 |
| 2023-12-20 | 6.400 | 6.700 | 6.200 | 6.700 | 6.030 | 13,186 |
| 2023-12-19 | 6.350 | 6.400 | 6.200 | 6.350 | 5.715 | 9,099 |
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.