Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.500 | 5.800 | 5.500 | 5.800 | 5.220 | 874 |
| 2024-10-21 | 5.650 | 6.100 | 5.500 | 6.000 | 5.400 | 4,013 |
| 2024-10-18 | 5.700 | 6.000 | 5.700 | 6.000 | 5.400 | 12,306 |
| 2024-10-17 | 5.600 | 6.000 | 5.600 | 6.000 | 5.400 | 1,034 |
| 2024-10-16 | 5.750 | 5.750 | 5.600 | 5.600 | 5.040 | 4,303 |
| 2024-10-15 | 6.050 | 6.050 | 5.800 | 5.800 | 5.220 | 9,026 |
| 2024-10-14 | 5.800 | 6.400 | 5.800 | 6.400 | 5.760 | 1,163 |
| 2024-10-11 | 6.200 | 6.200 | 6.200 | 6.200 | 5.580 | 7,493 |
| 2024-10-10 | 5.950 | 6.400 | 5.950 | 6.400 | 5.760 | 24,000 |
| 2024-10-08 | 5.700 | 6.400 | 5.700 | 6.000 | 5.400 | 6,128 |
| 2024-10-04 | 5.650 | 6.350 | 5.600 | 6.300 | 5.670 | 2,677 |
| 2024-10-03 | 5.300 | 6.400 | 5.300 | 6.350 | 5.715 | 11,820 |
| 2024-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.400 | 366 |
| 2024-10-01 | 5.500 | 6.050 | 5.450 | 6.050 | 5.445 | 13,868 |
| 2024-09-30 | 6.000 | 6.050 | 6.000 | 6.000 | 5.400 | 12,040 |
| 2024-09-26 | 5.850 | 6.050 | 5.650 | 6.050 | 5.445 | 2,213 |
| 2024-09-25 | 5.850 | 6.100 | 5.800 | 6.100 | 5.490 | 1,851 |
| 2024-09-23 | 6.200 | 6.250 | 6.200 | 6.250 | 5.625 | 3,946 |
| 2024-09-20 | 6.000 | 6.250 | 5.900 | 6.100 | 5.490 | 24,489 |
| 2024-09-19 | 6.100 | 6.250 | 6.100 | 6.250 | 5.625 | 979 |
| 2024-09-17 | 6.350 | 6.350 | 6.000 | 6.350 | 5.715 | 612 |
| 2024-09-16 | 6.150 | 6.300 | 6.050 | 6.300 | 5.670 | 15,272 |
| 2024-09-13 | 6.150 | 6.200 | 5.550 | 6.150 | 5.535 | 3,441 |
| 2024-09-12 | 5.950 | 6.200 | 5.900 | 6.200 | 5.580 | 9,222 |
| 2024-09-10 | 6.000 | 6.300 | 6.000 | 6.250 | 5.625 | 3,616 |
| 2024-09-09 | 5.950 | 6.350 | 5.950 | 5.950 | 5.355 | 14,721 |
| 2024-09-06 | 5.850 | 6.400 | 5.850 | 6.350 | 5.715 | 1,943 |
| 2024-09-03 | 6.350 | 6.400 | 6.350 | 6.400 | 5.760 | 992 |
| 2024-09-02 | 6.200 | 6.400 | 5.750 | 6.400 | 5.760 | 5,817 |
| 2024-08-30 | 6.250 | 6.250 | 5.800 | 6.200 | 5.580 | 7,239 |
| 2024-08-29 | 5.750 | 6.100 | 5.700 | 6.100 | 5.490 | 11,130 |
| 2024-08-28 | 5.800 | 6.200 | 5.600 | 6.200 | 5.580 | 19,838 |
| 2024-08-27 | 6.050 | 6.250 | 5.700 | 6.250 | 5.625 | 6,570 |
| 2024-08-26 | 6.400 | 6.400 | 5.850 | 6.400 | 5.760 | 1,577 |
| 2024-08-22 | 6.450 | 6.450 | 6.450 | 6.450 | 5.805 | 22 |
| 2024-08-20 | 6.450 | 6.450 | 6.450 | 6.450 | 5.805 | 167 |
| 2024-08-19 | 6.400 | 6.450 | 6.400 | 6.450 | 5.805 | 61 |
| 2024-08-16 | 6.150 | 6.450 | 6.100 | 6.450 | 5.805 | 5,006 |
| 2024-08-15 | 6.050 | 6.500 | 6.000 | 6.500 | 5.850 | 4,061 |
| 2024-08-14 | 6.500 | 6.500 | 6.000 | 6.500 | 5.850 | 744 |
| 2024-08-13 | 6.550 | 6.550 | 6.000 | 6.400 | 5.760 | 1,828 |
| 2024-08-12 | 6.550 | 6.550 | 6.400 | 6.400 | 5.760 | 180 |
| 2024-08-08 | 6.400 | 6.600 | 6.300 | 6.300 | 5.670 | 1,277 |
| 2024-08-07 | 6.500 | 6.500 | 6.450 | 6.500 | 5.850 | 596 |
| 2024-08-06 | 6.200 | 6.200 | 6.200 | 6.200 | 5.580 | 6,150 |
| 2024-08-05 | 6.150 | 6.200 | 5.600 | 6.200 | 5.580 | 3,542 |
| 2024-08-01 | 6.300 | 6.550 | 6.050 | 6.550 | 5.895 | 8,526 |
| 2024-07-31 | 6.600 | 6.600 | 6.600 | 6.600 | 5.940 | 667 |
| 2024-07-30 | 6.700 | 6.700 | 6.050 | 6.700 | 6.030 | 31 |
| 2024-07-29 | 6.250 | 6.450 | 6.250 | 6.450 | 5.805 | 3,567 |
| 2024-07-26 | 6.550 | 6.550 | 6.550 | 6.550 | 5.895 | 6 |
| 2024-07-24 | 6.600 | 6.600 | 6.000 | 6.500 | 5.850 | 9,181 |
| 2024-07-23 | 6.600 | 6.600 | 6.500 | 6.500 | 5.850 | 31 |
| 2024-07-22 | 6.050 | 6.600 | 6.050 | 6.600 | 5.940 | 11,176 |
| 2024-07-18 | 6.100 | 6.600 | 6.100 | 6.600 | 5.940 | 7,271 |
| 2024-07-16 | 6.200 | 6.600 | 6.200 | 6.600 | 5.940 | 340 |
| 2024-07-10 | 6.600 | 6.600 | 6.050 | 6.600 | 5.940 | 1,133 |
| 2024-07-09 | 6.600 | 6.600 | 6.600 | 6.600 | 5.940 | 167 |
| 2024-07-08 | 6.400 | 6.700 | 6.150 | 6.650 | 5.985 | 4,786 |
| 2024-07-05 | 6.200 | 6.200 | 6.200 | 6.200 | 5.580 | 1,111 |
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.