Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 6.960 | 6.960 | 6.960 | 6.960 | 6.264 | 2,701 |
| 2022-11-16 | 6.980 | 7.040 | 6.980 | 6.980 | 6.282 | 4,889 |
| 2022-11-15 | 6.840 | 7.120 | 6.840 | 6.980 | 6.282 | 3,186 |
| 2022-11-14 | 7.200 | 7.200 | 7.140 | 7.140 | 6.426 | 3,237 |
| 2022-11-11 | 7.020 | 7.200 | 6.860 | 6.860 | 6.174 | 8,744 |
| 2022-11-10 | 7.000 | 7.240 | 7.000 | 7.240 | 6.516 | 2,144 |
| 2022-11-09 | 6.940 | 7.180 | 6.940 | 7.180 | 6.462 | 5,744 |
| 2022-11-08 | 6.980 | 7.020 | 6.900 | 6.900 | 6.210 | 2,313 |
| 2022-11-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.246 | 1,444 |
| 2022-11-04 | 7.040 | 7.220 | 7.040 | 7.100 | 6.390 | 2,476 |
| 2022-11-03 | 7.040 | 7.220 | 7.040 | 7.220 | 6.498 | 861 |
| 2022-11-02 | 7.100 | 7.120 | 6.940 | 6.940 | 6.246 | 7,203 |
| 2022-11-01 | 7.260 | 7.280 | 7.000 | 7.260 | 6.534 | 18,397 |
| 2022-10-31 | 7.100 | 7.100 | 7.100 | 7.100 | 6.390 | 1,331 |
| 2022-10-28 | 7.200 | 7.340 | 6.980 | 6.980 | 6.282 | 778 |
| 2022-10-27 | 6.880 | 7.060 | 6.800 | 6.800 | 6.120 | 2,500 |
| 2022-10-26 | 6.880 | 6.880 | 6.880 | 6.880 | 6.192 | 111 |
| 2022-10-25 | 6.920 | 6.980 | 6.880 | 6.980 | 6.282 | 1,178 |
| 2022-10-24 | 7.120 | 7.200 | 6.920 | 7.200 | 6.480 | 12,037 |
| 2022-10-21 | 7.360 | 7.360 | 7.100 | 7.100 | 6.390 | 1,997 |
| 2022-10-20 | 6.920 | 7.000 | 6.920 | 7.000 | 6.300 | 1,222 |
| 2022-10-19 | 7.380 | 7.380 | 7.380 | 7.380 | 6.642 | 222 |
| 2022-10-17 | 7.040 | 7.300 | 6.700 | 7.300 | 6.570 | 3,364 |
| 2022-10-14 | 7.700 | 7.700 | 7.140 | 7.220 | 6.498 | 13,234 |
| 2022-10-13 | 6.980 | 7.680 | 6.640 | 7.560 | 6.804 | 6,899 |
| 2022-10-12 | 7.020 | 7.140 | 7.020 | 7.140 | 6.426 | 4,833 |
| 2022-10-11 | 7.100 | 7.800 | 7.100 | 7.800 | 7.020 | 15,467 |
| 2022-10-10 | 7.040 | 7.040 | 7.040 | 7.040 | 6.336 | 67 |
| 2022-10-07 | 6.840 | 7.100 | 6.840 | 7.100 | 6.390 | 6,260 |
| 2022-10-06 | 7.500 | 7.520 | 6.840 | 6.840 | 6.156 | 139 |
| 2022-10-04 | 6.720 | 7.540 | 6.700 | 7.540 | 6.786 | 5,102 |
| 2022-10-03 | 7.120 | 7.120 | 7.120 | 7.120 | 6.408 | 156 |
| 2022-09-30 | 6.900 | 6.900 | 6.900 | 6.900 | 6.210 | 222 |
| 2022-09-29 | 7.180 | 7.200 | 6.680 | 7.200 | 6.480 | 11,292 |
| 2022-09-26 | 7.220 | 7.220 | 7.200 | 7.200 | 6.480 | 778 |
| 2022-09-23 | 7.440 | 7.480 | 7.400 | 7.400 | 6.660 | 13,950 |
| 2022-09-22 | 6.800 | 7.180 | 6.800 | 7.180 | 6.462 | 2,939 |
| 2022-09-21 | 7.180 | 7.180 | 7.180 | 7.180 | 6.462 | 500 |
| 2022-09-20 | 6.820 | 6.820 | 6.820 | 6.820 | 6.138 | 111 |
| 2022-09-19 | 6.800 | 7.600 | 6.800 | 7.540 | 6.786 | 9,363 |
| 2022-09-16 | 7.240 | 7.240 | 7.100 | 7.100 | 6.390 | 17,336 |
| 2022-09-14 | 7.200 | 7.480 | 7.200 | 7.480 | 6.732 | 1,293 |
| 2022-09-13 | 7.680 | 7.680 | 7.220 | 7.220 | 6.498 | 1,270 |
| 2022-09-12 | 7.220 | 7.640 | 7.220 | 7.640 | 6.876 | 11,784 |
| 2022-09-08 | 7.400 | 7.500 | 7.000 | 7.420 | 6.678 | 14,476 |
| 2022-09-07 | 7.140 | 7.640 | 7.000 | 7.000 | 6.300 | 21,537 |
| 2022-09-06 | 7.380 | 7.400 | 7.120 | 7.240 | 6.516 | 23,771 |
| 2022-09-02 | 7.840 | 7.860 | 7.840 | 7.860 | 7.074 | 694 |
| 2022-09-01 | 8.000 | 8.000 | 7.020 | 7.880 | 7.092 | 5,531 |
| 2022-08-29 | 7.020 | 8.000 | 7.020 | 8.000 | 7.200 | 5,182 |
| 2022-08-25 | 7.000 | 7.840 | 7.000 | 7.840 | 7.056 | 1,872 |
| 2022-08-24 | 7.500 | 7.920 | 7.460 | 7.920 | 7.128 | 10,311 |
| 2022-08-23 | 7.980 | 7.980 | 7.520 | 7.860 | 7.074 | 1,291 |
| 2022-08-22 | 8.000 | 8.000 | 7.700 | 7.700 | 6.930 | 4,522 |
| 2022-08-19 | 8.200 | 8.200 | 8.000 | 8.000 | 7.200 | 4,992 |
| 2022-08-18 | 7.840 | 8.280 | 7.500 | 7.500 | 6.750 | 7,006 |
| 2022-08-17 | 8.020 | 8.140 | 7.880 | 8.060 | 7.254 | 20,559 |
| 2022-08-16 | 7.980 | 8.080 | 7.980 | 8.080 | 7.272 | 2,778 |
| 2022-08-15 | 7.680 | 7.900 | 7.680 | 7.700 | 6.930 | 1,491 |
| 2022-08-12 | 8.240 | 8.240 | 7.720 | 8.040 | 7.236 | 5,293 |
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.