Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 222.00 | 225.00 | 219.00 | 225.00 | 213.46 | 3,960 |
| 2024-02-16 | 221.00 | 224.00 | 220.00 | 220.00 | 208.72 | 1,820 |
| 2024-02-15 | 218.00 | 222.00 | 218.00 | 222.00 | 210.61 | 610 |
| 2024-02-14 | 218.00 | 218.00 | 217.00 | 217.00 | 205.87 | 350 |
| 2024-02-13 | 225.00 | 225.00 | 218.00 | 218.00 | 206.82 | 1,428 |
| 2024-02-12 | 216.00 | 219.00 | 216.00 | 219.00 | 207.77 | 356 |
| 2024-02-09 | 219.00 | 219.00 | 216.00 | 216.00 | 204.92 | 116 |
| 2024-02-08 | 220.00 | 220.00 | 216.00 | 220.00 | 208.72 | 845 |
| 2024-02-07 | 220.00 | 226.00 | 220.00 | 220.00 | 208.72 | 502 |
| 2024-02-06 | 224.00 | 227.00 | 222.00 | 227.00 | 215.36 | 547 |
| 2024-02-05 | 230.00 | 240.00 | 222.00 | 224.00 | 212.51 | 1,590 |
| 2024-02-02 | 227.00 | 230.00 | 224.00 | 230.00 | 218.20 | 21,898 |
| 2024-02-01 | 226.00 | 226.00 | 226.00 | 226.00 | 214.41 | 10 |
| 2024-01-31 | 225.00 | 225.00 | 225.00 | 225.00 | 213.46 | 50 |
| 2024-01-30 | 223.00 | 224.00 | 221.00 | 224.00 | 212.51 | 942 |
| 2024-01-29 | 223.00 | 223.00 | 222.00 | 222.00 | 210.61 | 295 |
| 2024-01-26 | 220.00 | 223.00 | 218.00 | 218.00 | 206.82 | 4,550 |
| 2024-01-25 | 222.00 | 223.00 | 219.00 | 222.00 | 210.61 | 4,263 |
| 2024-01-24 | 214.00 | 222.00 | 214.00 | 222.00 | 210.61 | 644 |
| 2024-01-23 | 213.00 | 219.00 | 213.00 | 218.00 | 206.82 | 755 |
| 2024-01-22 | 218.00 | 219.00 | 213.00 | 219.00 | 207.77 | 1,108 |
| 2024-01-19 | 218.00 | 218.00 | 218.00 | 218.00 | 206.82 | 20 |
| 2024-01-18 | 211.00 | 216.00 | 211.00 | 216.00 | 204.92 | 520 |
| 2024-01-17 | 216.00 | 219.00 | 211.00 | 215.00 | 203.97 | 1,156 |
| 2024-01-16 | 214.00 | 214.00 | 214.00 | 214.00 | 203.02 | 752 |
| 2024-01-15 | 218.00 | 218.00 | 215.00 | 215.00 | 203.97 | 645 |
| 2024-01-12 | 215.00 | 218.00 | 215.00 | 218.00 | 206.82 | 4,187 |
| 2024-01-11 | 212.00 | 216.00 | 212.00 | 216.00 | 204.92 | 1,100 |
| 2024-01-10 | 211.00 | 214.00 | 209.00 | 210.00 | 199.23 | 3,124 |
| 2024-01-09 | 210.00 | 214.00 | 210.00 | 211.00 | 200.18 | 1,281 |
| 2024-01-08 | 212.00 | 212.00 | 210.00 | 211.00 | 200.18 | 847 |
| 2024-01-05 | 209.00 | 212.00 | 209.00 | 211.00 | 200.18 | 451 |
| 2024-01-04 | 207.00 | 211.00 | 207.00 | 209.00 | 198.28 | 431 |
| 2024-01-03 | 211.00 | 211.00 | 209.00 | 211.00 | 200.18 | 271 |
| 2024-01-02 | 209.00 | 209.00 | 209.00 | 209.00 | 198.28 | 148 |
| 2023-12-29 | 211.00 | 217.00 | 209.00 | 210.00 | 199.23 | 1,039 |
| 2023-12-28 | 211.00 | 218.00 | 206.00 | 213.00 | 202.08 | 1,056 |
| 2023-12-27 | 206.00 | 212.00 | 206.00 | 208.00 | 197.33 | 581 |
| 2023-12-22 | 211.00 | 212.00 | 210.00 | 211.00 | 200.18 | 1,131 |
| 2023-12-21 | 210.00 | 210.00 | 206.00 | 207.00 | 196.38 | 945 |
| 2023-12-20 | 204.00 | 211.00 | 204.00 | 210.00 | 199.23 | 1,635 |
| 2023-12-19 | 206.00 | 209.00 | 206.00 | 206.00 | 195.43 | 1,600 |
| 2023-12-18 | 204.00 | 212.00 | 204.00 | 206.00 | 195.43 | 799 |
| 2023-12-15 | 204.00 | 210.00 | 204.00 | 210.00 | 199.23 | 774 |
| 2023-12-14 | 208.00 | 210.00 | 204.00 | 210.00 | 199.23 | 1,880 |
| 2023-12-13 | 209.00 | 209.00 | 203.00 | 203.00 | 192.59 | 533 |
| 2023-12-12 | 209.00 | 209.00 | 205.00 | 205.00 | 194.49 | 330 |
| 2023-12-11 | 208.00 | 209.00 | 206.00 | 206.00 | 195.43 | 555 |
| 2023-12-08 | 205.00 | 206.00 | 205.00 | 206.00 | 195.43 | 313 |
| 2023-12-07 | 208.00 | 210.00 | 206.00 | 210.00 | 199.23 | 813 |
| 2023-12-06 | 209.00 | 209.00 | 209.00 | 209.00 | 198.28 | 150 |
| 2023-12-05 | 206.00 | 209.00 | 205.00 | 205.00 | 194.49 | 336 |
| 2023-12-04 | 210.00 | 210.00 | 205.00 | 205.00 | 194.49 | 263 |
| 2023-12-01 | 204.00 | 209.00 | 204.00 | 208.00 | 197.33 | 573 |
| 2023-11-30 | 209.00 | 210.00 | 205.00 | 209.00 | 198.28 | 828 |
| 2023-11-29 | 210.00 | 210.00 | 204.00 | 208.00 | 197.33 | 725 |
| 2023-11-28 | 209.00 | 209.00 | 206.00 | 206.00 | 195.43 | 628 |
| 2023-11-27 | 209.00 | 212.00 | 205.00 | 208.00 | 197.33 | 1,912 |
| 2023-11-24 | 210.00 | 210.00 | 208.00 | 209.00 | 198.28 | 310 |
| 2023-11-23 | 206.00 | 208.00 | 204.00 | 208.00 | 197.33 | 985 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 4.0000 DKK |
| 2025-03-20 | 6.0000 DKK |
| 2024-03-21 | 4.0000 DKK |
| 2023-03-23 | 2.0000 DKK |
| 2022-03-24 | 2.0000 DKK |
| 2020-03-26 | 2.0000 DKK |
| 2019-03-21 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.