Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 4.900 | 5.150 | 4.900 | 5.000 | 4.500 | 2,900 |
| 2025-01-24 | 5.000 | 5.200 | 4.900 | 4.900 | 4.410 | 12,588 |
| 2025-01-23 | 4.980 | 5.150 | 4.980 | 5.150 | 4.635 | 3,797 |
| 2025-01-22 | 4.960 | 5.200 | 4.800 | 4.900 | 4.410 | 18,296 |
| 2025-01-21 | 4.980 | 5.050 | 4.720 | 5.050 | 4.545 | 6,269 |
| 2025-01-20 | 4.720 | 5.200 | 4.720 | 5.200 | 4.680 | 14,778 |
| 2025-01-17 | 4.760 | 5.300 | 4.540 | 5.300 | 4.770 | 12,497 |
| 2025-01-16 | 5.000 | 5.200 | 4.920 | 5.150 | 4.635 | 5,154 |
| 2025-01-15 | 4.880 | 5.300 | 4.780 | 5.250 | 4.725 | 24,892 |
| 2025-01-14 | 4.840 | 5.450 | 4.820 | 5.450 | 4.905 | 11,368 |
| 2025-01-13 | 5.300 | 5.300 | 5.100 | 5.300 | 4.770 | 11,504 |
| 2025-01-10 | 5.100 | 5.300 | 5.000 | 5.300 | 4.770 | 7,790 |
| 2025-01-09 | 4.780 | 5.350 | 4.780 | 5.350 | 4.815 | 8,824 |
| 2025-01-08 | 5.500 | 5.500 | 4.960 | 5.350 | 4.815 | 411 |
| 2025-01-07 | 5.000 | 5.450 | 4.680 | 5.450 | 4.905 | 11,934 |
| 2025-01-06 | 5.200 | 5.450 | 5.000 | 5.400 | 4.860 | 1,556 |
| 2025-01-03 | 5.250 | 5.450 | 5.250 | 5.450 | 4.905 | 206 |
| 2025-01-02 | 5.000 | 5.450 | 5.000 | 5.450 | 4.905 | 5,667 |
| 2024-12-30 | 4.520 | 5.450 | 4.520 | 5.450 | 4.905 | 32,734 |
| 2024-12-27 | 4.700 | 5.200 | 4.700 | 5.200 | 4.680 | 23,512 |
| 2024-12-23 | 4.980 | 5.250 | 4.980 | 5.000 | 4.500 | 5,556 |
| 2024-12-20 | 4.900 | 5.200 | 4.900 | 5.200 | 4.680 | 6,297 |
| 2024-12-19 | 4.820 | 5.350 | 4.820 | 5.300 | 4.770 | 1,880 |
| 2024-12-18 | 4.700 | 5.300 | 4.700 | 5.300 | 4.770 | 1,553 |
| 2024-12-17 | 4.800 | 5.350 | 4.600 | 5.350 | 4.815 | 6,114 |
| 2024-12-16 | 5.400 | 5.400 | 4.900 | 5.150 | 4.635 | 14,854 |
| 2024-12-13 | 5.300 | 5.550 | 5.200 | 5.500 | 4.950 | 3,027 |
| 2024-12-12 | 5.600 | 5.600 | 5.250 | 5.250 | 4.725 | 1,547 |
| 2024-12-11 | 5.100 | 5.550 | 5.100 | 5.550 | 4.995 | 9,196 |
| 2024-12-10 | 5.150 | 5.300 | 5.150 | 5.300 | 4.770 | 2,817 |
| 2024-12-09 | 5.250 | 5.900 | 5.000 | 5.500 | 4.950 | 11,788 |
| 2024-12-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.130 | 4,869 |
| 2024-12-05 | 5.750 | 6.000 | 5.500 | 5.900 | 5.310 | 14,482 |
| 2024-12-04 | 4.920 | 5.950 | 4.920 | 5.950 | 5.355 | 204 |
| 2024-12-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.175 | 1,667 |
| 2024-12-02 | 5.700 | 5.750 | 5.200 | 5.750 | 5.175 | 3,563 |
| 2024-11-29 | 5.150 | 5.500 | 5.100 | 5.300 | 4.770 | 15,191 |
| 2024-11-28 | 4.960 | 5.700 | 4.820 | 5.400 | 4.860 | 61,903 |
| 2024-11-27 | 4.560 | 5.050 | 4.260 | 4.980 | 4.482 | 144,383 |
| 2024-11-26 | 5.100 | 5.100 | 4.760 | 5.100 | 4.590 | 13,419 |
| 2024-11-25 | 5.050 | 5.400 | 5.050 | 5.400 | 4.860 | 2,199 |
| 2024-11-22 | 5.150 | 5.150 | 5.150 | 5.150 | 4.635 | 6,111 |
| 2024-11-21 | 5.350 | 5.350 | 5.200 | 5.200 | 4.680 | 6,318 |
| 2024-11-20 | 5.350 | 5.450 | 5.350 | 5.450 | 4.905 | 4,334 |
| 2024-11-19 | 5.200 | 5.450 | 5.200 | 5.300 | 4.770 | 5,556 |
| 2024-11-18 | 5.100 | 5.800 | 5.100 | 5.750 | 5.175 | 3,900 |
| 2024-11-15 | 5.200 | 5.450 | 5.200 | 5.450 | 4.905 | 500 |
| 2024-11-14 | 5.300 | 5.500 | 5.300 | 5.500 | 4.950 | 584 |
| 2024-11-13 | 5.300 | 5.500 | 5.300 | 5.500 | 4.950 | 3,866 |
| 2024-11-12 | 5.500 | 5.500 | 5.500 | 5.500 | 4.950 | 694 |
| 2024-11-11 | 5.500 | 5.500 | 5.200 | 5.500 | 4.950 | 13,681 |
| 2024-11-08 | 5.350 | 5.600 | 5.350 | 5.500 | 4.950 | 6,014 |
| 2024-11-06 | 5.750 | 5.800 | 5.700 | 5.800 | 5.220 | 6,109 |
| 2024-11-05 | 5.600 | 6.000 | 5.250 | 6.000 | 5.400 | 6,040 |
| 2024-11-04 | 5.950 | 5.950 | 5.950 | 5.950 | 5.355 | 267 |
| 2024-11-01 | 5.950 | 6.000 | 5.950 | 6.000 | 5.400 | 492 |
| 2024-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 5.400 | 111 |
| 2024-10-28 | 6.000 | 6.150 | 6.000 | 6.150 | 5.535 | 206 |
| 2024-10-25 | 5.950 | 6.150 | 5.950 | 6.150 | 5.535 | 1,070 |
| 2024-10-23 | 5.300 | 5.800 | 5.250 | 5.750 | 5.175 | 2,539 |
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.