Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.950 | 6.000 | 5.600 | 5.600 | 5.040 | 8,360 |
| 2025-05-05 | 5.700 | 6.000 | 5.600 | 6.000 | 5.400 | 2,992 |
| 2025-05-02 | 5.400 | 5.550 | 5.350 | 5.550 | 4.995 | 11,252 |
| 2025-05-01 | 5.600 | 5.700 | 5.400 | 5.700 | 5.130 | 6,056 |
| 2025-04-30 | 5.750 | 5.750 | 5.550 | 5.750 | 5.175 | 3,976 |
| 2025-04-29 | 5.600 | 5.950 | 5.600 | 5.950 | 5.355 | 9,786 |
| 2025-04-28 | 5.900 | 5.900 | 5.350 | 5.850 | 5.265 | 5,258 |
| 2025-04-24 | 5.600 | 5.950 | 5.500 | 5.950 | 5.355 | 5,530 |
| 2025-04-23 | 5.700 | 5.900 | 5.300 | 5.900 | 5.310 | 709 |
| 2025-04-16 | 6.050 | 6.050 | 5.700 | 6.000 | 5.400 | 3,009 |
| 2025-04-15 | 6.000 | 6.200 | 5.700 | 5.800 | 5.220 | 11,757 |
| 2025-04-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.310 | 1,507 |
| 2025-04-11 | 5.850 | 5.900 | 5.450 | 5.900 | 5.310 | 4,811 |
| 2025-04-10 | 6.100 | 6.100 | 6.000 | 6.000 | 5.400 | 1,107 |
| 2025-04-09 | 5.950 | 5.950 | 5.950 | 5.950 | 5.355 | 1,111 |
| 2025-04-08 | 6.000 | 6.000 | 5.500 | 5.950 | 5.355 | 6,964 |
| 2025-04-07 | 6.300 | 6.300 | 5.600 | 5.850 | 5.265 | 7,372 |
| 2025-04-04 | 5.500 | 6.350 | 5.500 | 6.150 | 5.535 | 21,173 |
| 2025-04-03 | 5.000 | 6.950 | 5.000 | 5.800 | 5.220 | 40,601 |
| 2025-04-02 | 4.820 | 5.450 | 4.820 | 5.450 | 4.905 | 1,367 |
| 2025-04-01 | 5.600 | 5.600 | 4.820 | 5.600 | 5.040 | 2,140 |
| 2025-03-31 | 5.050 | 5.650 | 4.980 | 5.650 | 5.085 | 9,719 |
| 2025-03-27 | 5.550 | 5.550 | 5.550 | 5.550 | 4.995 | 17 |
| 2025-03-26 | 5.400 | 5.500 | 5.150 | 5.400 | 4.860 | 18,180 |
| 2025-03-25 | 5.100 | 5.350 | 5.100 | 5.350 | 4.815 | 2,952 |
| 2025-03-24 | 5.000 | 5.350 | 5.000 | 5.350 | 4.815 | 7,678 |
| 2025-03-21 | 4.920 | 5.350 | 4.920 | 5.350 | 4.815 | 1,738 |
| 2025-03-19 | 5.050 | 5.450 | 4.840 | 5.450 | 4.905 | 7,726 |
| 2025-03-17 | 5.200 | 5.450 | 5.200 | 5.450 | 4.905 | 1,139 |
| 2025-03-14 | 4.860 | 5.250 | 4.860 | 5.250 | 4.725 | 7,639 |
| 2025-03-13 | 5.250 | 5.250 | 4.940 | 5.250 | 4.725 | 8,160 |
| 2025-03-12 | 5.050 | 5.350 | 5.050 | 5.350 | 4.815 | 17,558 |
| 2025-03-11 | 4.720 | 5.450 | 4.720 | 5.450 | 4.905 | 59 |
| 2025-03-10 | 5.050 | 5.500 | 5.050 | 5.500 | 4.950 | 29 |
| 2025-03-07 | 5.500 | 5.550 | 5.000 | 5.550 | 4.995 | 1,394 |
| 2025-03-06 | 4.840 | 5.300 | 4.540 | 5.000 | 4.500 | 16,569 |
| 2025-03-05 | 5.600 | 5.600 | 4.420 | 5.100 | 4.590 | 5,064 |
| 2025-03-04 | 5.150 | 5.450 | 5.150 | 5.450 | 4.905 | 4,381 |
| 2025-03-03 | 5.350 | 5.650 | 5.300 | 5.650 | 5.085 | 1,167 |
| 2025-02-28 | 5.100 | 5.250 | 5.100 | 5.250 | 4.725 | 699 |
| 2025-02-27 | 5.250 | 5.650 | 5.200 | 5.350 | 4.815 | 4,252 |
| 2025-02-25 | 5.400 | 5.700 | 5.200 | 5.700 | 5.130 | 3,341 |
| 2025-02-24 | 5.000 | 5.450 | 5.000 | 5.250 | 4.725 | 8,939 |
| 2025-02-21 | 5.100 | 5.700 | 5.050 | 5.700 | 5.130 | 4,897 |
| 2025-02-20 | 5.400 | 5.700 | 5.400 | 5.700 | 5.130 | 73 |
| 2025-02-19 | 5.400 | 5.400 | 5.400 | 5.400 | 4.860 | 33 |
| 2025-02-18 | 5.100 | 5.650 | 5.050 | 5.650 | 5.085 | 2,740 |
| 2025-02-17 | 4.580 | 5.650 | 4.580 | 5.650 | 5.085 | 844 |
| 2025-02-14 | 5.100 | 5.700 | 5.100 | 5.700 | 5.130 | 6,873 |
| 2025-02-13 | 4.920 | 5.450 | 4.920 | 5.450 | 4.905 | 3,659 |
| 2025-02-12 | 5.500 | 5.500 | 5.500 | 5.500 | 4.950 | 22 |
| 2025-02-11 | 4.740 | 5.150 | 4.740 | 5.150 | 4.635 | 5,963 |
| 2025-02-10 | 5.450 | 5.600 | 4.740 | 5.400 | 4.860 | 13,733 |
| 2025-02-07 | 5.750 | 5.750 | 5.050 | 5.550 | 4.995 | 19,566 |
| 2025-02-06 | 6.000 | 6.000 | 4.580 | 5.850 | 5.265 | 10,046 |
| 2025-02-05 | 5.250 | 6.100 | 5.250 | 5.900 | 5.310 | 9,821 |
| 2025-02-03 | 5.250 | 5.250 | 5.250 | 5.250 | 4.725 | 11 |
| 2025-01-31 | 5.000 | 5.300 | 5.000 | 5.300 | 4.770 | 1,644 |
| 2025-01-30 | 4.980 | 5.000 | 4.780 | 5.000 | 4.500 | 5,728 |
| 2025-01-29 | 4.980 | 5.000 | 4.980 | 5.000 | 4.500 | 4,356 |
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.