Mdundo Com As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 6.000 | 6.200 | 6.000 | 6.200 | 5.580 | 1,210 |
| 2024-07-03 | 6.000 | 6.400 | 6.000 | 6.400 | 5.760 | 5,956 |
| 2024-07-02 | 6.400 | 6.400 | 6.100 | 6.400 | 5.760 | 10,578 |
| 2024-07-01 | 6.450 | 6.450 | 6.450 | 6.450 | 5.805 | 1,078 |
| 2024-06-28 | 6.250 | 6.450 | 6.200 | 6.450 | 5.805 | 5,879 |
| 2024-06-27 | 6.500 | 6.700 | 6.500 | 6.700 | 6.030 | 3,910 |
| 2024-06-26 | 6.150 | 6.600 | 6.100 | 6.100 | 5.490 | 6,570 |
| 2024-06-25 | 6.500 | 6.500 | 6.200 | 6.500 | 5.850 | 8,723 |
| 2024-06-24 | 6.200 | 6.800 | 6.200 | 6.800 | 6.120 | 1,928 |
| 2024-06-20 | 6.450 | 6.600 | 6.200 | 6.600 | 5.940 | 5,423 |
| 2024-06-19 | 6.250 | 6.500 | 6.250 | 6.450 | 5.805 | 10,789 |
| 2024-06-18 | 6.150 | 6.600 | 6.150 | 6.600 | 5.940 | 163 |
| 2024-06-14 | 6.650 | 6.750 | 6.600 | 6.750 | 6.075 | 7,617 |
| 2024-06-13 | 6.650 | 6.650 | 6.650 | 6.650 | 5.985 | 1,667 |
| 2024-06-12 | 6.150 | 6.750 | 6.050 | 6.750 | 6.075 | 25,879 |
| 2024-06-11 | 6.100 | 6.500 | 6.050 | 6.500 | 5.850 | 7,006 |
| 2024-06-10 | 6.750 | 6.750 | 6.500 | 6.500 | 5.850 | 469 |
| 2024-06-07 | 6.650 | 6.650 | 6.650 | 6.650 | 5.985 | 3,341 |
| 2024-06-06 | 6.650 | 6.750 | 6.650 | 6.700 | 6.030 | 1,171 |
| 2024-06-04 | 6.550 | 6.750 | 6.550 | 6.650 | 5.985 | 5,880 |
| 2024-06-03 | 6.800 | 6.800 | 6.200 | 6.550 | 5.895 | 23,379 |
| 2024-05-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.120 | 6 |
| 2024-05-30 | 6.450 | 6.750 | 6.450 | 6.750 | 6.075 | 13,211 |
| 2024-05-29 | 6.600 | 6.750 | 6.550 | 6.750 | 6.075 | 5,022 |
| 2024-05-28 | 6.700 | 6.750 | 6.700 | 6.750 | 6.075 | 328 |
| 2024-05-27 | 6.800 | 6.800 | 6.450 | 6.700 | 6.030 | 1,634 |
| 2024-05-24 | 6.100 | 6.900 | 6.100 | 6.900 | 6.210 | 5,958 |
| 2024-05-23 | 6.550 | 6.750 | 6.550 | 6.750 | 6.075 | 2,716 |
| 2024-05-22 | 6.550 | 6.900 | 6.550 | 6.900 | 6.210 | 1,368 |
| 2024-05-21 | 6.550 | 6.900 | 6.550 | 6.900 | 6.210 | 456 |
| 2024-05-17 | 6.800 | 6.800 | 6.700 | 6.700 | 6.030 | 5,929 |
| 2024-05-16 | 6.450 | 6.750 | 6.400 | 6.750 | 6.075 | 14,003 |
| 2024-05-15 | 6.500 | 6.650 | 6.200 | 6.600 | 5.940 | 4,528 |
| 2024-05-14 | 6.800 | 6.800 | 6.150 | 6.750 | 6.075 | 4,239 |
| 2024-05-13 | 6.500 | 6.800 | 6.500 | 6.800 | 6.120 | 7,638 |
| 2024-05-08 | 6.100 | 6.500 | 6.000 | 6.500 | 5.850 | 5,781 |
| 2024-05-06 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 531 |
| 2024-05-02 | 6.250 | 6.500 | 6.000 | 6.500 | 5.850 | 11,250 |
| 2024-05-01 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 186 |
| 2024-04-30 | 6.250 | 6.500 | 6.250 | 6.500 | 5.850 | 642 |
| 2024-04-24 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 400 |
| 2024-04-23 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 2,222 |
| 2024-04-22 | 6.150 | 6.500 | 6.150 | 6.500 | 5.850 | 3,310 |
| 2024-04-19 | 5.750 | 6.500 | 5.750 | 6.500 | 5.850 | 3,009 |
| 2024-04-18 | 6.400 | 6.500 | 6.400 | 6.500 | 5.850 | 133 |
| 2024-04-17 | 6.500 | 6.500 | 6.500 | 6.500 | 5.850 | 598 |
| 2024-04-16 | 6.150 | 6.500 | 6.150 | 6.500 | 5.850 | 1,843 |
| 2024-04-12 | 6.500 | 6.700 | 6.000 | 6.700 | 6.030 | 7,534 |
| 2024-04-11 | 6.600 | 6.600 | 6.600 | 6.600 | 5.940 | 33 |
| 2024-04-10 | 6.400 | 6.400 | 6.100 | 6.400 | 5.760 | 1,378 |
| 2024-04-09 | 6.100 | 6.400 | 6.100 | 6.400 | 5.760 | 6,523 |
| 2024-04-08 | 6.400 | 6.400 | 6.100 | 6.400 | 5.760 | 12,274 |
| 2024-04-05 | 6.450 | 6.450 | 6.350 | 6.400 | 5.760 | 3,624 |
| 2024-04-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.030 | 1,640 |
| 2024-04-03 | 6.600 | 6.800 | 6.250 | 6.750 | 6.075 | 17,482 |
| 2024-04-02 | 6.450 | 6.800 | 6.150 | 6.800 | 6.120 | 4,783 |
| 2024-03-27 | 6.400 | 6.800 | 6.400 | 6.800 | 6.120 | 2,269 |
| 2024-03-26 | 6.900 | 6.900 | 6.500 | 6.900 | 6.210 | 2,544 |
| 2024-03-22 | 6.000 | 6.900 | 6.000 | 6.900 | 6.210 | 27,956 |
| 2024-03-21 | 6.450 | 6.450 | 6.000 | 6.450 | 5.805 | 1,430 |
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.