Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8.000 | 8.400 | 7.900 | 8.240 | 7.416 | 29,530 |
| 2022-08-10 | 7.640 | 8.120 | 7.640 | 8.000 | 7.200 | 1,588 |
| 2022-08-09 | 8.220 | 8.240 | 7.640 | 8.220 | 7.398 | 5,947 |
| 2022-08-08 | 8.000 | 8.200 | 8.000 | 8.000 | 7.200 | 1,662 |
| 2022-08-05 | 7.940 | 8.400 | 7.700 | 8.140 | 7.326 | 11,914 |
| 2022-08-04 | 7.840 | 8.200 | 7.820 | 7.980 | 7.182 | 32,657 |
| 2022-08-03 | 7.760 | 8.160 | 7.600 | 7.880 | 7.092 | 36,493 |
| 2022-08-02 | 7.980 | 7.980 | 7.500 | 7.760 | 6.984 | 34,756 |
| 2022-08-01 | 7.460 | 8.000 | 7.460 | 7.500 | 6.750 | 30,698 |
| 2022-07-29 | 7.460 | 7.460 | 7.300 | 7.460 | 6.714 | 13,537 |
| 2022-07-28 | 7.180 | 7.480 | 7.180 | 7.480 | 6.732 | 8,277 |
| 2022-07-27 | 7.460 | 7.460 | 7.460 | 7.460 | 6.714 | 67 |
| 2022-07-26 | 7.440 | 7.460 | 7.060 | 7.460 | 6.714 | 710 |
| 2022-07-22 | 7.460 | 7.460 | 7.120 | 7.440 | 6.696 | 472 |
| 2022-07-21 | 7.400 | 7.460 | 7.400 | 7.400 | 6.660 | 7,004 |
| 2022-07-20 | 7.220 | 7.380 | 7.220 | 7.380 | 6.642 | 932 |
| 2022-07-19 | 7.360 | 7.400 | 7.360 | 7.400 | 6.660 | 11,111 |
| 2022-07-18 | 7.080 | 7.360 | 7.020 | 7.360 | 6.624 | 841 |
| 2022-07-14 | 7.020 | 7.360 | 7.020 | 7.360 | 6.624 | 711 |
| 2022-07-13 | 7.380 | 7.400 | 7.380 | 7.380 | 6.642 | 2,351 |
| 2022-07-12 | 7.060 | 7.360 | 7.060 | 7.340 | 6.606 | 1,571 |
| 2022-07-08 | 7.000 | 7.380 | 7.000 | 7.380 | 6.642 | 11,233 |
| 2022-07-07 | 6.980 | 7.000 | 6.840 | 7.000 | 6.300 | 4,512 |
| 2022-07-06 | 6.900 | 7.000 | 6.860 | 7.000 | 6.300 | 2,386 |
| 2022-07-05 | 7.100 | 7.100 | 7.000 | 7.000 | 6.300 | 8,324 |
| 2022-07-04 | 6.840 | 7.100 | 6.840 | 7.100 | 6.390 | 24 |
| 2022-07-01 | 6.820 | 6.820 | 6.820 | 6.820 | 6.138 | 38 |
| 2022-06-30 | 6.700 | 7.100 | 6.700 | 7.100 | 6.390 | 3,467 |
| 2022-06-29 | 7.100 | 7.100 | 6.680 | 7.040 | 6.336 | 1,423 |
| 2022-06-28 | 6.520 | 7.100 | 6.520 | 7.100 | 6.390 | 7,708 |
| 2022-06-27 | 7.140 | 7.180 | 7.140 | 7.180 | 6.462 | 15,474 |
| 2022-06-24 | 7.240 | 7.240 | 7.020 | 7.180 | 6.462 | 7,347 |
| 2022-06-23 | 7.280 | 7.280 | 7.280 | 7.280 | 6.552 | 4,578 |
| 2022-06-22 | 6.900 | 7.460 | 6.900 | 7.440 | 6.696 | 35,917 |
| 2022-06-21 | 6.520 | 7.080 | 6.520 | 7.080 | 6.372 | 356 |
| 2022-06-17 | 6.660 | 7.100 | 6.660 | 7.100 | 6.390 | 233 |
| 2022-06-16 | 6.800 | 7.280 | 6.800 | 7.280 | 6.552 | 900 |
| 2022-06-14 | 7.420 | 7.420 | 6.740 | 7.400 | 6.660 | 7,293 |
| 2022-06-13 | 6.900 | 7.200 | 6.900 | 7.200 | 6.480 | 2,333 |
| 2022-06-10 | 6.900 | 7.200 | 6.900 | 7.200 | 6.480 | 769 |
| 2022-06-09 | 7.020 | 7.200 | 7.000 | 7.200 | 6.480 | 3,589 |
| 2022-06-08 | 7.200 | 7.220 | 7.200 | 7.220 | 6.498 | 278 |
| 2022-06-03 | 7.020 | 7.220 | 6.800 | 7.220 | 6.498 | 9,592 |
| 2022-06-02 | 7.480 | 7.480 | 7.140 | 7.140 | 6.426 | 2,977 |
| 2022-06-01 | 7.500 | 7.500 | 7.100 | 7.160 | 6.444 | 22,604 |
| 2022-05-31 | 7.120 | 7.500 | 7.120 | 7.500 | 6.750 | 1,060 |
| 2022-05-30 | 7.500 | 7.500 | 7.100 | 7.100 | 6.390 | 5,637 |
| 2022-05-25 | 7.500 | 7.500 | 7.500 | 7.500 | 6.750 | 1,961 |
| 2022-05-23 | 7.260 | 7.360 | 6.980 | 7.000 | 6.300 | 5,240 |
| 2022-05-20 | 7.460 | 8.760 | 7.220 | 7.220 | 6.498 | 62,538 |
| 2022-05-19 | 7.040 | 7.080 | 6.980 | 7.000 | 6.300 | 16,482 |
| 2022-05-18 | 7.040 | 7.460 | 7.040 | 7.460 | 6.714 | 9,757 |
| 2022-05-17 | 7.500 | 7.500 | 7.140 | 7.140 | 6.426 | 15,161 |
| 2022-05-16 | 7.160 | 7.940 | 7.120 | 7.500 | 6.750 | 309 |
| 2022-05-12 | 7.280 | 7.280 | 7.100 | 7.100 | 6.390 | 8,667 |
| 2022-05-11 | 7.120 | 7.120 | 7.100 | 7.100 | 6.390 | 566 |
| 2022-05-10 | 7.300 | 7.300 | 7.140 | 7.140 | 6.426 | 3,730 |
| 2022-05-09 | 7.160 | 7.220 | 7.000 | 7.120 | 6.408 | 27,421 |
| 2022-05-06 | 7.500 | 7.800 | 7.100 | 7.500 | 6.750 | 4,979 |
| 2022-05-05 | 8.080 | 8.080 | 7.420 | 7.420 | 6.678 | 5,109 |
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.