Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 5.800 | 5.800 | 5.500 | 5.620 | 5.058 | 10,030 |
| 2022-01-31 | 5.980 | 6.000 | 5.500 | 5.960 | 5.364 | 13,638 |
| 2022-01-28 | 5.980 | 5.980 | 5.500 | 5.500 | 4.950 | 7,686 |
| 2022-01-27 | 5.320 | 5.620 | 5.320 | 5.620 | 5.058 | 6,806 |
| 2022-01-26 | 5.600 | 5.600 | 5.520 | 5.520 | 4.968 | 3,483 |
| 2022-01-25 | 5.520 | 5.680 | 5.500 | 5.680 | 5.112 | 2,183 |
| 2022-01-24 | 5.600 | 5.960 | 5.440 | 5.960 | 5.364 | 7,524 |
| 2022-01-21 | 6.000 | 6.000 | 5.400 | 5.400 | 4.860 | 55,517 |
| 2022-01-20 | 5.720 | 5.820 | 5.720 | 5.820 | 5.238 | 12,050 |
| 2022-01-19 | 5.320 | 5.320 | 5.320 | 5.320 | 4.788 | 843 |
| 2022-01-18 | 6.000 | 6.000 | 5.200 | 5.500 | 4.950 | 16,167 |
| 2022-01-17 | 5.700 | 5.700 | 5.320 | 5.320 | 4.788 | 751 |
| 2022-01-14 | 5.700 | 5.700 | 5.660 | 5.700 | 5.130 | 3,366 |
| 2022-01-13 | 5.820 | 5.860 | 5.300 | 5.660 | 5.094 | 33,542 |
| 2022-01-12 | 4.990 | 6.980 | 4.990 | 5.660 | 5.094 | 35,448 |
| 2022-01-11 | 4.800 | 4.990 | 4.800 | 4.980 | 4.482 | 17,207 |
| 2022-01-10 | 4.900 | 4.900 | 4.510 | 4.750 | 4.275 | 7,491 |
| 2022-01-07 | 4.500 | 5.100 | 4.500 | 4.530 | 4.077 | 15,872 |
| 2022-01-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.140 | 778 |
| 2022-01-05 | 4.280 | 5.060 | 4.270 | 5.060 | 4.554 | 4,849 |
| 2022-01-04 | 4.350 | 5.400 | 4.280 | 5.280 | 4.752 | 11,561 |
| 2022-01-03 | 4.200 | 4.340 | 4.100 | 4.180 | 3.762 | 6,169 |
| 2021-12-30 | 4.450 | 4.530 | 4.210 | 4.390 | 3.951 | 29,572 |
| 2021-12-29 | 4.360 | 4.400 | 4.020 | 4.040 | 3.636 | 42,254 |
| 2021-12-28 | 4.320 | 4.490 | 4.320 | 4.400 | 3.960 | 24,243 |
| 2021-12-27 | 4.590 | 4.590 | 4.300 | 4.500 | 4.050 | 12,254 |
| 2021-12-23 | 4.460 | 4.590 | 4.400 | 4.590 | 4.131 | 10,877 |
| 2021-12-22 | 4.480 | 4.600 | 4.400 | 4.600 | 4.140 | 5,439 |
| 2021-12-21 | 4.430 | 4.680 | 4.430 | 4.670 | 4.203 | 7,439 |
| 2021-12-20 | 4.730 | 4.730 | 4.350 | 4.640 | 4.176 | 30,548 |
| 2021-12-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.410 | 556 |
| 2021-12-16 | 5.060 | 5.060 | 4.860 | 5.020 | 4.518 | 2,153 |
| 2021-12-15 | 5.100 | 5.100 | 5.000 | 5.080 | 4.572 | 10,101 |
| 2021-12-14 | 5.300 | 5.300 | 5.000 | 5.140 | 4.626 | 10,429 |
| 2021-12-13 | 5.220 | 5.300 | 5.220 | 5.300 | 4.770 | 1,057 |
| 2021-12-10 | 5.040 | 5.500 | 5.040 | 5.500 | 4.950 | 28,222 |
| 2021-12-09 | 5.400 | 5.400 | 5.300 | 5.300 | 4.770 | 8,144 |
| 2021-12-08 | 5.020 | 5.280 | 4.880 | 5.220 | 4.698 | 18,597 |
| 2021-12-07 | 5.400 | 5.400 | 5.100 | 5.400 | 4.860 | 10,090 |
| 2021-12-06 | 5.120 | 5.600 | 5.120 | 5.500 | 4.950 | 2,692 |
| 2021-12-03 | 5.040 | 5.720 | 4.800 | 5.720 | 5.148 | 60,420 |
| 2021-12-02 | 5.800 | 5.800 | 4.090 | 5.700 | 5.130 | 51,099 |
| 2021-12-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.220 | 2,222 |
| 2021-11-30 | 5.980 | 5.980 | 5.720 | 5.780 | 5.202 | 11,188 |
| 2021-11-29 | 5.740 | 5.960 | 5.740 | 5.740 | 5.166 | 7,837 |
| 2021-11-26 | 6.000 | 6.100 | 6.000 | 6.100 | 5.490 | 7,778 |
| 2021-11-25 | 5.760 | 5.900 | 5.760 | 5.900 | 5.310 | 5,654 |
| 2021-11-24 | 5.980 | 5.980 | 5.760 | 5.760 | 5.184 | 1,658 |
| 2021-11-23 | 5.900 | 5.900 | 5.800 | 5.900 | 5.310 | 6,889 |
| 2021-11-22 | 6.100 | 6.100 | 5.780 | 5.780 | 5.202 | 14,510 |
| 2021-11-18 | 6.020 | 6.020 | 5.980 | 5.980 | 5.382 | 6,700 |
| 2021-11-17 | 6.120 | 6.120 | 6.100 | 6.100 | 5.490 | 294 |
| 2021-11-16 | 6.040 | 6.220 | 6.040 | 6.220 | 5.598 | 15,142 |
| 2021-11-15 | 6.280 | 6.280 | 6.080 | 6.240 | 5.616 | 6,333 |
| 2021-11-12 | 6.480 | 6.500 | 6.480 | 6.500 | 5.850 | 1,067 |
| 2021-11-11 | 6.280 | 6.460 | 6.280 | 6.440 | 5.796 | 15,878 |
| 2021-11-10 | 6.340 | 6.460 | 6.340 | 6.400 | 5.760 | 10,914 |
| 2021-11-09 | 6.460 | 6.460 | 6.360 | 6.360 | 5.724 | 3,811 |
| 2021-11-08 | 6.500 | 6.500 | 6.420 | 6.420 | 5.778 | 10,667 |
| 2021-11-05 | 6.460 | 6.600 | 6.440 | 6.580 | 5.922 | 4,054 |
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.