Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6.400 | 6.550 | 6.300 | 6.300 | 5.670 | 11,569 |
| 2023-12-15 | 6.900 | 6.900 | 6.400 | 6.700 | 6.030 | 1,386 |
| 2023-12-14 | 6.450 | 6.800 | 6.450 | 6.650 | 5.985 | 9,710 |
| 2023-12-13 | 6.450 | 6.700 | 6.350 | 6.450 | 5.805 | 1,324 |
| 2023-12-12 | 7.200 | 7.200 | 6.450 | 6.600 | 5.940 | 2,419 |
| 2023-12-11 | 6.850 | 6.850 | 6.400 | 6.800 | 6.120 | 15,426 |
| 2023-12-08 | 6.600 | 6.850 | 6.550 | 6.700 | 6.030 | 6,958 |
| 2023-12-07 | 6.850 | 6.950 | 6.400 | 6.950 | 6.255 | 37,793 |
| 2023-12-06 | 6.650 | 6.950 | 6.650 | 6.950 | 6.255 | 2,952 |
| 2023-12-05 | 6.700 | 6.950 | 6.500 | 6.900 | 6.210 | 16,032 |
| 2023-12-04 | 7.200 | 7.200 | 6.550 | 6.900 | 6.210 | 7,722 |
| 2023-12-01 | 6.550 | 6.950 | 6.550 | 6.950 | 6.255 | 3,776 |
| 2023-11-30 | 6.950 | 7.000 | 6.950 | 7.000 | 6.300 | 133 |
| 2023-11-29 | 6.900 | 7.000 | 6.800 | 7.000 | 6.300 | 4,689 |
| 2023-11-28 | 6.800 | 7.150 | 6.650 | 7.150 | 6.435 | 664 |
| 2023-11-27 | 6.700 | 7.200 | 6.650 | 7.200 | 6.480 | 3,310 |
| 2023-11-22 | 7.200 | 7.200 | 7.200 | 7.200 | 6.480 | 43 |
| 2023-11-20 | 7.200 | 7.200 | 7.200 | 7.200 | 6.480 | 22 |
| 2023-11-17 | 6.850 | 7.100 | 6.850 | 7.100 | 6.390 | 719 |
| 2023-11-16 | 7.000 | 7.100 | 7.000 | 7.100 | 6.390 | 3,796 |
| 2023-11-14 | 7.300 | 7.300 | 7.250 | 7.300 | 6.570 | 2,302 |
| 2023-11-13 | 7.300 | 7.300 | 6.550 | 7.300 | 6.570 | 1,793 |
| 2023-11-10 | 6.850 | 7.300 | 6.850 | 7.300 | 6.570 | 40 |
| 2023-11-07 | 6.850 | 7.300 | 6.850 | 7.300 | 6.570 | 6,428 |
| 2023-11-06 | 7.200 | 7.300 | 7.200 | 7.300 | 6.570 | 2,233 |
| 2023-11-03 | 6.400 | 7.450 | 6.400 | 7.400 | 6.660 | 16,129 |
| 2023-11-01 | 6.900 | 7.400 | 6.850 | 7.400 | 6.660 | 3,811 |
| 2023-10-31 | 6.800 | 7.250 | 6.800 | 7.250 | 6.525 | 3,507 |
| 2023-10-30 | 7.350 | 7.350 | 7.350 | 7.350 | 6.615 | 3 |
| 2023-10-27 | 7.050 | 7.450 | 6.900 | 7.300 | 6.570 | 10,318 |
| 2023-10-26 | 7.150 | 7.450 | 6.850 | 7.450 | 6.705 | 3,176 |
| 2023-10-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.480 | 1 |
| 2023-10-24 | 6.700 | 7.150 | 6.700 | 7.150 | 6.435 | 5,306 |
| 2023-10-23 | 6.750 | 7.400 | 6.750 | 7.400 | 6.660 | 827 |
| 2023-10-20 | 7.550 | 7.550 | 7.550 | 7.550 | 6.795 | 500 |
| 2023-10-19 | 7.700 | 7.700 | 7.700 | 7.700 | 6.930 | 11 |
| 2023-10-18 | 7.200 | 7.550 | 7.150 | 7.550 | 6.795 | 7,487 |
| 2023-10-17 | 7.800 | 7.800 | 6.650 | 7.750 | 6.975 | 239 |
| 2023-10-16 | 7.750 | 7.800 | 7.300 | 7.800 | 7.020 | 3,556 |
| 2023-10-13 | 7.800 | 7.800 | 7.400 | 7.750 | 6.975 | 10,006 |
| 2023-10-12 | 7.800 | 7.800 | 7.400 | 7.500 | 6.750 | 1,572 |
| 2023-10-11 | 7.400 | 7.850 | 7.350 | 7.800 | 7.020 | 4,881 |
| 2023-10-10 | 7.900 | 7.900 | 7.300 | 7.850 | 7.065 | 1,068 |
| 2023-10-09 | 7.300 | 7.950 | 7.300 | 7.950 | 7.155 | 3,192 |
| 2023-10-06 | 7.800 | 7.800 | 7.400 | 7.750 | 6.975 | 8,789 |
| 2023-10-05 | 7.250 | 7.900 | 7.200 | 7.900 | 7.110 | 20,829 |
| 2023-10-04 | 7.100 | 7.800 | 7.100 | 7.800 | 7.020 | 8,514 |
| 2023-10-03 | 7.750 | 7.750 | 7.300 | 7.650 | 6.885 | 22,967 |
| 2023-10-02 | 7.850 | 7.850 | 7.050 | 7.050 | 6.345 | 8,893 |
| 2023-09-29 | 7.200 | 7.900 | 7.200 | 7.800 | 7.020 | 21,218 |
| 2023-09-28 | 6.600 | 7.250 | 6.600 | 7.250 | 6.525 | 10,304 |
| 2023-09-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.210 | 2,017 |
| 2023-09-26 | 6.250 | 6.900 | 6.250 | 6.900 | 6.210 | 1,101 |
| 2023-09-25 | 6.800 | 6.900 | 6.800 | 6.900 | 6.210 | 4,277 |
| 2023-09-22 | 6.500 | 6.800 | 6.500 | 6.750 | 6.075 | 4,710 |
| 2023-09-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.165 | 361 |
| 2023-09-20 | 6.700 | 6.800 | 6.700 | 6.800 | 6.120 | 2,956 |
| 2023-09-19 | 6.550 | 6.850 | 6.500 | 6.850 | 6.165 | 2,810 |
| 2023-09-18 | 6.900 | 6.900 | 6.250 | 6.850 | 6.165 | 3,613 |
| 2023-09-15 | 6.600 | 6.750 | 6.500 | 6.500 | 5.850 | 16,344 |
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.