Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 6.550 | 6.900 | 6.550 | 6.900 | 6.210 | 123 |
| 2023-09-13 | 6.900 | 6.900 | 6.600 | 6.900 | 6.210 | 3,124 |
| 2023-09-12 | 6.200 | 6.900 | 6.200 | 6.900 | 6.210 | 472 |
| 2023-09-11 | 6.200 | 6.850 | 6.200 | 6.850 | 6.165 | 717 |
| 2023-09-07 | 6.850 | 6.900 | 6.850 | 6.900 | 6.210 | 592 |
| 2023-09-05 | 6.250 | 6.900 | 6.250 | 6.850 | 6.165 | 991 |
| 2023-09-04 | 6.900 | 6.900 | 6.250 | 6.900 | 6.210 | 1,224 |
| 2023-08-31 | 6.750 | 6.850 | 6.750 | 6.850 | 6.165 | 419 |
| 2023-08-29 | 6.250 | 6.850 | 6.250 | 6.850 | 6.165 | 67 |
| 2023-08-28 | 6.850 | 6.900 | 6.100 | 6.900 | 6.210 | 5,734 |
| 2023-08-25 | 6.300 | 6.900 | 6.100 | 6.900 | 6.210 | 1,522 |
| 2023-08-24 | 6.300 | 6.900 | 6.300 | 6.650 | 5.985 | 15,721 |
| 2023-08-23 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 278 |
| 2023-08-21 | 6.200 | 6.500 | 6.200 | 6.500 | 5.850 | 183 |
| 2023-08-18 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 334 |
| 2023-08-16 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 5,556 |
| 2023-08-15 | 6.500 | 6.500 | 6.200 | 6.500 | 5.850 | 2,467 |
| 2023-08-14 | 6.300 | 6.950 | 6.300 | 6.500 | 5.850 | 10,552 |
| 2023-08-11 | 6.500 | 6.650 | 6.500 | 6.650 | 5.985 | 1,278 |
| 2023-08-09 | 6.600 | 6.600 | 6.600 | 6.600 | 5.940 | 556 |
| 2023-08-08 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 4 |
| 2023-08-07 | 6.050 | 6.650 | 6.050 | 6.650 | 5.985 | 36,532 |
| 2023-08-04 | 6.250 | 6.500 | 6.150 | 6.500 | 5.850 | 6,638 |
| 2023-08-03 | 6.600 | 6.600 | 6.400 | 6.500 | 5.850 | 9,476 |
| 2023-08-02 | 6.550 | 6.600 | 6.550 | 6.600 | 5.940 | 6,927 |
| 2023-08-01 | 6.550 | 6.600 | 6.150 | 6.600 | 5.940 | 4,928 |
| 2023-07-31 | 6.400 | 6.600 | 6.300 | 6.600 | 5.940 | 9,120 |
| 2023-07-28 | 6.600 | 6.950 | 6.600 | 6.900 | 6.210 | 1,886 |
| 2023-07-27 | 6.700 | 6.950 | 6.400 | 6.600 | 5.940 | 118,481 |
| 2023-07-26 | 6.700 | 6.900 | 6.550 | 6.700 | 6.030 | 15,813 |
| 2023-07-25 | 6.550 | 6.900 | 6.550 | 6.900 | 6.210 | 1,430 |
| 2023-07-24 | 6.500 | 6.900 | 6.500 | 6.550 | 5.895 | 2,930 |
| 2023-07-21 | 6.700 | 6.800 | 6.600 | 6.700 | 6.030 | 2,539 |
| 2023-07-20 | 6.700 | 6.950 | 6.700 | 6.950 | 6.255 | 54 |
| 2023-07-19 | 6.700 | 6.950 | 6.650 | 6.950 | 6.255 | 2,162 |
| 2023-07-18 | 6.700 | 6.950 | 6.500 | 6.850 | 6.165 | 4,592 |
| 2023-07-17 | 6.400 | 6.950 | 6.300 | 6.400 | 5.760 | 4,144 |
| 2023-07-14 | 6.550 | 6.850 | 6.550 | 6.650 | 5.985 | 6,599 |
| 2023-07-13 | 6.850 | 7.000 | 6.850 | 7.000 | 6.300 | 778 |
| 2023-07-12 | 6.850 | 7.000 | 6.850 | 6.850 | 6.165 | 6,683 |
| 2023-07-11 | 6.850 | 7.000 | 6.850 | 6.850 | 6.165 | 4,600 |
| 2023-07-10 | 6.850 | 6.850 | 6.850 | 6.850 | 6.165 | 778 |
| 2023-07-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.030 | 1,111 |
| 2023-07-05 | 6.750 | 6.900 | 6.750 | 6.900 | 6.210 | 1,641 |
| 2023-07-04 | 6.450 | 6.750 | 6.450 | 6.750 | 6.075 | 9,274 |
| 2023-07-03 | 6.450 | 6.950 | 6.450 | 6.950 | 6.255 | 20,193 |
| 2023-06-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.210 | 24 |
| 2023-06-29 | 6.600 | 6.950 | 6.600 | 6.900 | 6.210 | 1,129 |
| 2023-06-28 | 6.950 | 7.000 | 6.150 | 6.150 | 5.535 | 14,444 |
| 2023-06-27 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 6 |
| 2023-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 6,159 |
| 2023-06-23 | 6.650 | 7.000 | 6.650 | 7.000 | 6.300 | 17,939 |
| 2023-06-22 | 6.750 | 6.900 | 6.700 | 6.900 | 6.210 | 1,162 |
| 2023-06-21 | 6.850 | 6.950 | 6.850 | 6.950 | 6.255 | 3,156 |
| 2023-06-20 | 6.900 | 7.000 | 6.700 | 7.000 | 6.300 | 5,086 |
| 2023-06-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 3,211 |
| 2023-06-16 | 6.950 | 7.200 | 6.800 | 7.000 | 6.300 | 3,173 |
| 2023-06-15 | 7.000 | 7.200 | 7.000 | 7.200 | 6.480 | 10,163 |
| 2023-06-14 | 7.150 | 7.250 | 6.850 | 7.200 | 6.480 | 9,556 |
| 2023-06-12 | 7.200 | 7.250 | 6.850 | 7.200 | 6.480 | 3,012 |
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.