Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.080 | 3.500 | 3.080 | 3.480 | 3.132 | 167 |
| 2025-12-05 | 3.080 | 3.080 | 3.080 | 3.080 | 2.772 | 556 |
| 2025-12-04 | 3.020 | 3.160 | 3.020 | 3.160 | 2.844 | 583 |
| 2025-11-28 | 3.100 | 3.200 | 3.100 | 3.200 | 2.880 | 333 |
| 2025-11-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.700 | 6,814 |
| 2025-11-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.700 | 552 |
| 2025-11-25 | 3.100 | 3.100 | 2.980 | 3.000 | 2.700 | 3,056 |
| 2025-11-24 | 3.400 | 3.400 | 3.100 | 3.100 | 2.790 | 5,352 |
| 2025-11-21 | 3.500 | 3.500 | 3.200 | 3.500 | 3.150 | 2,752 |
| 2025-11-20 | 3.600 | 3.600 | 3.100 | 3.100 | 2.790 | 21,990 |
| 2025-11-18 | 3.580 | 3.580 | 3.580 | 3.580 | 3.222 | 1,389 |
| 2025-11-14 | 4.100 | 4.100 | 4.100 | 4.100 | 3.690 | 22 |
| 2025-11-13 | 3.700 | 3.800 | 3.700 | 3.800 | 3.420 | 6,728 |
| 2025-11-12 | 4.000 | 4.000 | 3.900 | 3.900 | 3.510 | 2,361 |
| 2025-11-11 | 3.400 | 4.100 | 3.400 | 4.100 | 3.690 | 241 |
| 2025-11-10 | 3.760 | 4.200 | 3.760 | 4.200 | 3.780 | 62 |
| 2025-11-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.384 | 227 |
| 2025-11-05 | 3.620 | 4.220 | 3.620 | 4.220 | 3.798 | 463 |
| 2025-11-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.384 | 4,627 |
| 2025-10-31 | 3.760 | 4.000 | 3.760 | 4.000 | 3.600 | 29 |
| 2025-10-30 | 4.000 | 4.000 | 3.800 | 4.000 | 3.600 | 1,471 |
| 2025-10-29 | 4.360 | 4.360 | 4.360 | 4.360 | 3.924 | 28 |
| 2025-10-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.600 | 39 |
| 2025-10-27 | 4.380 | 4.380 | 4.300 | 4.360 | 3.924 | 5,583 |
| 2025-10-24 | 4.380 | 4.380 | 3.780 | 3.780 | 3.402 | 1,340 |
| 2025-10-21 | 4.000 | 4.340 | 4.000 | 4.340 | 3.906 | 2,297 |
| 2025-10-20 | 4.340 | 4.340 | 4.000 | 4.000 | 3.600 | 3,111 |
| 2025-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.600 | 189 |
| 2025-10-16 | 3.760 | 4.300 | 3.760 | 4.000 | 3.600 | 3,333 |
| 2025-10-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.050 | 556 |
| 2025-10-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.050 | 36 |
| 2025-10-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.050 | 556 |
| 2025-10-08 | 3.840 | 4.460 | 3.840 | 4.460 | 4.014 | 1,081 |
| 2025-10-07 | 3.840 | 4.500 | 3.840 | 4.500 | 4.050 | 559 |
| 2025-10-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.050 | 444 |
| 2025-10-03 | 3.840 | 4.420 | 3.840 | 4.420 | 3.978 | 436 |
| 2025-10-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.456 | 194 |
| 2025-10-01 | 4.200 | 4.700 | 4.200 | 4.200 | 3.780 | 4,436 |
| 2025-09-26 | 4.800 | 4.800 | 4.780 | 4.780 | 4.302 | 5,500 |
| 2025-09-25 | 4.420 | 4.800 | 4.420 | 4.800 | 4.320 | 1,417 |
| 2025-09-24 | 4.400 | 4.400 | 4.400 | 4.400 | 3.960 | 1,510 |
| 2025-09-23 | 4.300 | 4.300 | 4.300 | 4.300 | 3.870 | 1,374 |
| 2025-09-22 | 3.900 | 4.000 | 3.900 | 4.000 | 3.600 | 2,397 |
| 2025-09-19 | 4.260 | 4.260 | 4.260 | 4.260 | 3.834 | 4,933 |
| 2025-09-18 | 4.200 | 4.260 | 4.200 | 4.260 | 3.834 | 1,111 |
| 2025-09-17 | 4.040 | 4.040 | 4.040 | 4.040 | 3.636 | 8,500 |
| 2025-09-16 | 4.200 | 4.200 | 3.900 | 3.900 | 3.510 | 112 |
| 2025-09-15 | 4.100 | 4.200 | 4.100 | 4.200 | 3.780 | 6,333 |
| 2025-09-12 | 4.100 | 4.100 | 4.100 | 4.100 | 3.690 | 17 |
| 2025-09-10 | 4.100 | 4.500 | 4.100 | 4.500 | 4.050 | 2,463 |
| 2025-09-09 | 4.700 | 4.700 | 4.200 | 4.700 | 4.230 | 1,283 |
| 2025-09-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.510 | 6,340 |
| 2025-09-05 | 4.500 | 4.700 | 4.500 | 4.700 | 4.230 | 1,694 |
| 2025-09-03 | 4.040 | 4.700 | 4.040 | 4.700 | 4.230 | 5,953 |
| 2025-09-02 | 4.040 | 4.040 | 4.040 | 4.040 | 3.636 | 2,734 |
| 2025-09-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.230 | 1,181 |
| 2025-08-28 | 4.400 | 4.880 | 4.400 | 4.880 | 4.392 | 278 |
| 2025-08-26 | 4.500 | 4.900 | 4.500 | 4.900 | 4.410 | 713 |
| 2025-08-25 | 4.400 | 4.800 | 4.400 | 4.800 | 4.320 | 2,380 |
| 2025-08-22 | 4.700 | 4.700 | 4.700 | 4.700 | 4.230 | 2,514 |
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.