Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 8.000 | 8.000 | 7.300 | 7.960 | 7.164 | 18,614 |
| 2023-02-22 | 7.420 | 8.000 | 7.420 | 8.000 | 7.200 | 3 |
| 2023-02-21 | 8.000 | 8.000 | 8.000 | 8.000 | 7.200 | 12 |
| 2023-02-20 | 7.700 | 7.880 | 7.500 | 7.880 | 7.092 | 7,027 |
| 2023-02-17 | 8.000 | 8.000 | 7.600 | 8.000 | 7.200 | 3,500 |
| 2023-02-16 | 6.920 | 8.760 | 6.920 | 8.280 | 7.452 | 83,297 |
| 2023-02-15 | 6.880 | 6.880 | 6.880 | 6.880 | 6.192 | 222 |
| 2023-02-14 | 6.980 | 6.980 | 6.860 | 6.860 | 6.174 | 781 |
| 2023-02-13 | 7.000 | 7.000 | 6.900 | 6.900 | 6.210 | 10,324 |
| 2023-02-10 | 7.000 | 7.000 | 6.840 | 6.840 | 6.156 | 40,880 |
| 2023-02-09 | 6.980 | 7.000 | 6.900 | 7.000 | 6.300 | 11,417 |
| 2023-02-08 | 6.980 | 7.000 | 6.760 | 6.980 | 6.282 | 34,286 |
| 2023-02-07 | 6.940 | 7.000 | 6.720 | 6.720 | 6.048 | 3,890 |
| 2023-02-06 | 6.960 | 6.960 | 6.440 | 6.780 | 6.102 | 2,457 |
| 2023-02-03 | 6.800 | 6.800 | 6.760 | 6.760 | 6.084 | 3,612 |
| 2023-02-02 | 6.780 | 6.800 | 6.600 | 6.800 | 6.120 | 767 |
| 2023-02-01 | 6.320 | 6.880 | 6.320 | 6.800 | 6.120 | 26,191 |
| 2023-01-31 | 6.500 | 6.500 | 6.300 | 6.300 | 5.670 | 1,222 |
| 2023-01-30 | 6.660 | 6.900 | 6.660 | 6.900 | 6.210 | 779 |
| 2023-01-27 | 6.980 | 6.980 | 6.700 | 6.980 | 6.282 | 4,804 |
| 2023-01-26 | 6.720 | 6.780 | 6.620 | 6.780 | 6.102 | 10,371 |
| 2023-01-25 | 6.800 | 6.800 | 6.720 | 6.720 | 6.048 | 446 |
| 2023-01-24 | 7.000 | 7.000 | 6.700 | 6.980 | 6.282 | 4,476 |
| 2023-01-23 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 230 |
| 2023-01-20 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 2,222 |
| 2023-01-19 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 730 |
| 2023-01-18 | 6.720 | 7.000 | 6.700 | 7.000 | 6.300 | 2,333 |
| 2023-01-17 | 7.100 | 7.100 | 7.100 | 7.100 | 6.390 | 3,593 |
| 2023-01-16 | 6.640 | 7.100 | 6.640 | 7.100 | 6.390 | 1,189 |
| 2023-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 238 |
| 2023-01-12 | 6.980 | 7.100 | 6.980 | 7.100 | 6.390 | 5,697 |
| 2023-01-11 | 6.980 | 7.000 | 6.980 | 6.980 | 6.282 | 3,333 |
| 2023-01-09 | 6.680 | 6.980 | 6.660 | 6.840 | 6.156 | 5,790 |
| 2023-01-06 | 6.660 | 6.980 | 6.660 | 6.980 | 6.282 | 1,929 |
| 2023-01-05 | 6.980 | 7.000 | 6.860 | 7.000 | 6.300 | 2,223 |
| 2023-01-04 | 6.980 | 7.000 | 6.980 | 7.000 | 6.300 | 1,096 |
| 2023-01-03 | 6.600 | 6.980 | 6.600 | 6.980 | 6.282 | 1,103 |
| 2023-01-02 | 6.480 | 7.100 | 6.400 | 6.980 | 6.282 | 7,099 |
| 2022-12-30 | 6.580 | 6.600 | 6.120 | 6.600 | 5.940 | 21,116 |
| 2022-12-29 | 6.660 | 6.660 | 6.520 | 6.600 | 5.940 | 21,249 |
| 2022-12-28 | 6.640 | 6.640 | 6.620 | 6.620 | 5.958 | 233 |
| 2022-12-27 | 6.100 | 7.000 | 6.100 | 6.520 | 5.868 | 6,539 |
| 2022-12-22 | 6.880 | 6.880 | 6.800 | 6.800 | 6.120 | 4,932 |
| 2022-12-21 | 6.840 | 6.920 | 6.800 | 6.920 | 6.228 | 2,644 |
| 2022-12-20 | 6.840 | 6.840 | 6.840 | 6.840 | 6.156 | 52 |
| 2022-12-13 | 7.100 | 7.260 | 7.100 | 7.260 | 6.534 | 1,556 |
| 2022-12-12 | 7.000 | 7.000 | 6.920 | 6.920 | 6.228 | 969 |
| 2022-12-09 | 7.260 | 7.260 | 7.060 | 7.100 | 6.390 | 5,216 |
| 2022-12-08 | 7.100 | 7.100 | 7.100 | 7.100 | 6.390 | 1,491 |
| 2022-12-07 | 7.020 | 7.020 | 7.000 | 7.000 | 6.300 | 2,098 |
| 2022-12-05 | 6.820 | 7.000 | 6.820 | 7.000 | 6.300 | 2,389 |
| 2022-12-02 | 7.000 | 7.000 | 7.000 | 7.000 | 6.300 | 311 |
| 2022-12-01 | 7.140 | 7.140 | 6.820 | 6.820 | 6.138 | 1,556 |
| 2022-11-29 | 6.900 | 6.920 | 6.840 | 6.840 | 6.156 | 4,990 |
| 2022-11-28 | 7.040 | 7.040 | 7.000 | 7.000 | 6.300 | 3,333 |
| 2022-11-25 | 7.180 | 7.180 | 7.040 | 7.040 | 6.336 | 1,156 |
| 2022-11-24 | 7.000 | 7.080 | 7.000 | 7.080 | 6.372 | 4,851 |
| 2022-11-22 | 7.000 | 7.300 | 7.000 | 7.300 | 6.570 | 3,111 |
| 2022-11-21 | 7.000 | 7.060 | 6.840 | 7.060 | 6.354 | 2,467 |
| 2022-11-18 | 6.840 | 7.060 | 6.840 | 7.000 | 6.300 | 9,508 |
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.