Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 6.950 | 7.250 | 6.950 | 7.250 | 6.525 | 9,600 |
| 2023-06-08 | 6.750 | 7.000 | 6.750 | 7.000 | 6.300 | 1,333 |
| 2023-06-07 | 6.700 | 7.000 | 6.700 | 7.000 | 6.300 | 4,323 |
| 2023-06-06 | 7.000 | 7.000 | 6.750 | 7.000 | 6.300 | 6,046 |
| 2023-06-02 | 7.250 | 7.250 | 7.000 | 7.250 | 6.525 | 1,796 |
| 2023-06-01 | 7.350 | 7.350 | 6.700 | 6.700 | 6.030 | 162 |
| 2023-05-31 | 6.700 | 7.250 | 6.700 | 7.250 | 6.525 | 1,262 |
| 2023-05-26 | 7.000 | 7.300 | 7.000 | 7.300 | 6.570 | 8,713 |
| 2023-05-25 | 6.600 | 7.200 | 6.600 | 7.200 | 6.480 | 451 |
| 2023-05-24 | 7.050 | 7.200 | 6.800 | 7.200 | 6.480 | 2,923 |
| 2023-05-23 | 6.900 | 7.300 | 6.750 | 7.300 | 6.570 | 16,110 |
| 2023-05-17 | 7.300 | 7.300 | 7.050 | 7.300 | 6.570 | 2,009 |
| 2023-05-16 | 7.350 | 7.400 | 7.000 | 7.350 | 6.615 | 1,296 |
| 2023-05-15 | 7.450 | 7.450 | 7.450 | 7.450 | 6.705 | 444 |
| 2023-05-12 | 7.100 | 7.350 | 7.000 | 7.350 | 6.615 | 2,300 |
| 2023-05-11 | 7.050 | 7.300 | 7.000 | 7.300 | 6.570 | 9,629 |
| 2023-05-10 | 7.450 | 7.450 | 7.150 | 7.400 | 6.660 | 1,048 |
| 2023-05-09 | 7.400 | 7.400 | 7.400 | 7.400 | 6.660 | 17 |
| 2023-05-08 | 7.200 | 7.400 | 7.200 | 7.400 | 6.660 | 6,111 |
| 2023-05-04 | 7.400 | 7.400 | 7.100 | 7.400 | 6.660 | 2,591 |
| 2023-05-03 | 7.600 | 7.600 | 7.050 | 7.050 | 6.345 | 3,742 |
| 2023-05-02 | 7.500 | 7.500 | 7.500 | 7.500 | 6.750 | 3,800 |
| 2023-05-01 | 7.250 | 7.500 | 6.950 | 7.500 | 6.750 | 2,681 |
| 2023-04-28 | 7.550 | 7.550 | 7.550 | 7.550 | 6.795 | 556 |
| 2023-04-27 | 7.150 | 7.550 | 7.150 | 7.550 | 6.795 | 860 |
| 2023-04-26 | 7.350 | 7.350 | 6.800 | 6.800 | 6.120 | 222 |
| 2023-04-25 | 7.300 | 7.300 | 6.800 | 7.300 | 6.570 | 4,167 |
| 2023-04-24 | 7.000 | 7.300 | 7.000 | 7.300 | 6.570 | 156 |
| 2023-04-19 | 7.050 | 7.350 | 7.000 | 7.350 | 6.615 | 772 |
| 2023-04-18 | 7.250 | 7.350 | 6.800 | 7.350 | 6.615 | 7,030 |
| 2023-04-17 | 7.500 | 7.550 | 7.350 | 7.350 | 6.615 | 944 |
| 2023-04-14 | 7.550 | 7.600 | 7.550 | 7.600 | 6.840 | 696 |
| 2023-04-13 | 7.300 | 7.550 | 7.300 | 7.550 | 6.795 | 4,151 |
| 2023-04-11 | 7.300 | 7.600 | 7.300 | 7.600 | 6.840 | 294 |
| 2023-04-05 | 7.500 | 7.750 | 7.250 | 7.750 | 6.975 | 5,303 |
| 2023-04-04 | 7.850 | 7.850 | 7.450 | 7.700 | 6.930 | 4,833 |
| 2023-04-03 | 7.350 | 7.850 | 7.100 | 7.850 | 7.065 | 8,956 |
| 2023-03-31 | 7.700 | 7.780 | 7.360 | 7.740 | 6.966 | 1,031 |
| 2023-03-30 | 7.920 | 7.920 | 7.360 | 7.920 | 7.128 | 1,173 |
| 2023-03-29 | 7.320 | 8.000 | 7.320 | 7.920 | 7.128 | 2,997 |
| 2023-03-28 | 7.320 | 7.700 | 7.320 | 7.340 | 6.606 | 1,626 |
| 2023-03-24 | 7.320 | 7.700 | 7.320 | 7.700 | 6.930 | 956 |
| 2023-03-23 | 7.320 | 7.700 | 7.300 | 7.700 | 6.930 | 1,743 |
| 2023-03-22 | 7.240 | 7.240 | 7.220 | 7.240 | 6.516 | 2,056 |
| 2023-03-20 | 7.480 | 7.700 | 7.480 | 7.700 | 6.930 | 6,191 |
| 2023-03-17 | 7.840 | 7.840 | 7.200 | 7.200 | 6.480 | 9,550 |
| 2023-03-16 | 7.900 | 7.900 | 7.220 | 7.880 | 7.092 | 1,033 |
| 2023-03-15 | 7.700 | 7.700 | 7.160 | 7.160 | 6.444 | 2,252 |
| 2023-03-14 | 7.860 | 7.860 | 7.860 | 7.860 | 7.074 | 11 |
| 2023-03-13 | 7.440 | 7.440 | 7.220 | 7.220 | 6.498 | 5,451 |
| 2023-03-10 | 7.860 | 7.860 | 7.560 | 7.560 | 6.804 | 586 |
| 2023-03-09 | 7.420 | 7.440 | 7.420 | 7.420 | 6.678 | 7,243 |
| 2023-03-08 | 7.600 | 7.600 | 7.300 | 7.300 | 6.570 | 12,671 |
| 2023-03-06 | 7.800 | 7.800 | 7.660 | 7.660 | 6.894 | 398 |
| 2023-03-03 | 7.880 | 7.880 | 7.880 | 7.880 | 7.092 | 572 |
| 2023-03-02 | 7.580 | 7.580 | 7.560 | 7.580 | 6.822 | 942 |
| 2023-03-01 | 7.900 | 7.900 | 7.540 | 7.540 | 6.786 | 3,367 |
| 2023-02-28 | 7.520 | 7.880 | 7.520 | 7.880 | 7.092 | 1,139 |
| 2023-02-27 | 8.000 | 8.000 | 7.760 | 7.760 | 6.984 | 6,722 |
| 2023-02-24 | 8.000 | 8.000 | 7.520 | 7.520 | 6.768 | 7,423 |
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.