Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 215.00 | 219.00 | 214.00 | 218.00 | 204.88 | 1,190 |
| 2023-02-24 | 214.00 | 219.00 | 213.00 | 215.00 | 202.06 | 949 |
| 2023-02-23 | 216.00 | 218.00 | 214.00 | 216.00 | 203.00 | 431 |
| 2023-02-22 | 218.00 | 218.00 | 212.00 | 217.00 | 203.94 | 528 |
| 2023-02-20 | 214.00 | 219.00 | 214.00 | 217.00 | 203.94 | 402 |
| 2023-02-17 | 213.00 | 213.00 | 213.00 | 213.00 | 200.18 | 875 |
| 2023-02-16 | 205.00 | 213.00 | 205.00 | 211.00 | 198.30 | 1,962 |
| 2023-02-15 | 209.00 | 210.00 | 209.00 | 209.00 | 196.42 | 1,275 |
| 2023-02-14 | 210.00 | 210.00 | 209.00 | 209.00 | 196.42 | 955 |
| 2023-02-13 | 209.00 | 209.00 | 208.00 | 209.00 | 196.42 | 320 |
| 2023-02-10 | 208.00 | 210.00 | 207.00 | 209.00 | 196.42 | 4,909 |
| 2023-02-09 | 205.00 | 206.00 | 205.00 | 206.00 | 193.60 | 105 |
| 2023-02-08 | 205.00 | 208.00 | 205.00 | 208.00 | 195.48 | 307 |
| 2023-02-07 | 208.00 | 208.00 | 204.00 | 208.00 | 195.48 | 140 |
| 2023-02-06 | 208.00 | 208.00 | 204.00 | 208.00 | 195.48 | 393 |
| 2023-02-03 | 206.00 | 206.00 | 204.00 | 205.00 | 192.66 | 815 |
| 2023-02-02 | 205.00 | 205.00 | 205.00 | 205.00 | 192.66 | 200 |
| 2023-02-01 | 206.00 | 206.00 | 203.00 | 203.00 | 190.78 | 134 |
| 2023-01-31 | 203.00 | 205.00 | 203.00 | 205.00 | 192.66 | 267 |
| 2023-01-30 | 206.00 | 206.00 | 206.00 | 206.00 | 193.60 | 50 |
| 2023-01-27 | 203.00 | 206.00 | 203.00 | 205.00 | 192.66 | 359 |
| 2023-01-26 | 203.00 | 205.00 | 202.00 | 204.00 | 191.72 | 504 |
| 2023-01-25 | 203.00 | 206.00 | 202.00 | 203.00 | 190.78 | 526 |
| 2023-01-24 | 202.00 | 206.00 | 202.00 | 206.00 | 193.60 | 939 |
| 2023-01-23 | 207.00 | 207.00 | 203.00 | 203.00 | 190.78 | 912 |
| 2023-01-20 | 207.00 | 207.00 | 205.00 | 205.00 | 192.66 | 309 |
| 2023-01-19 | 205.00 | 207.00 | 205.00 | 207.00 | 194.54 | 90 |
| 2023-01-18 | 206.00 | 207.00 | 204.00 | 205.00 | 192.66 | 271 |
| 2023-01-17 | 208.00 | 208.00 | 204.00 | 208.00 | 195.48 | 105 |
| 2023-01-16 | 208.00 | 208.00 | 208.00 | 208.00 | 195.48 | 54 |
| 2023-01-13 | 208.00 | 208.00 | 202.00 | 206.00 | 193.60 | 930 |
| 2023-01-12 | 204.00 | 207.00 | 204.00 | 207.00 | 194.54 | 750 |
| 2023-01-11 | 203.00 | 205.00 | 203.00 | 203.00 | 190.78 | 270 |
| 2023-01-10 | 205.00 | 207.00 | 202.00 | 204.00 | 191.72 | 976 |
| 2023-01-09 | 208.00 | 215.00 | 207.00 | 207.00 | 194.54 | 1,323 |
| 2023-01-06 | 205.00 | 208.00 | 205.00 | 208.00 | 195.48 | 52 |
| 2023-01-05 | 205.00 | 205.00 | 204.00 | 205.00 | 192.66 | 328 |
| 2023-01-04 | 205.00 | 205.00 | 205.00 | 205.00 | 192.66 | 65 |
| 2023-01-03 | 209.00 | 214.00 | 205.00 | 205.00 | 192.66 | 1,029 |
| 2023-01-02 | 204.00 | 209.00 | 203.00 | 209.00 | 196.42 | 647 |
| 2022-12-30 | 204.00 | 207.00 | 195.00 | 204.00 | 191.72 | 2,100 |
| 2022-12-29 | 207.00 | 208.00 | 201.00 | 206.00 | 193.60 | 300 |
| 2022-12-28 | 208.00 | 208.00 | 201.00 | 207.00 | 194.54 | 99 |
| 2022-12-27 | 208.00 | 208.00 | 208.00 | 208.00 | 195.48 | 150 |
| 2022-12-23 | 200.00 | 207.00 | 200.00 | 207.00 | 194.54 | 680 |
| 2022-12-22 | 202.00 | 209.00 | 202.00 | 204.00 | 191.72 | 868 |
| 2022-12-21 | 200.00 | 204.00 | 198.00 | 203.00 | 190.78 | 585 |
| 2022-12-20 | 201.00 | 206.00 | 200.00 | 202.00 | 189.84 | 962 |
| 2022-12-19 | 201.00 | 205.00 | 201.00 | 205.00 | 192.66 | 670 |
| 2022-12-16 | 204.00 | 206.00 | 204.00 | 206.00 | 193.60 | 301 |
| 2022-12-15 | 206.00 | 206.00 | 202.00 | 202.00 | 189.84 | 103 |
| 2022-12-14 | 207.00 | 207.00 | 199.00 | 203.00 | 190.78 | 449 |
| 2022-12-13 | 203.00 | 206.00 | 203.00 | 205.00 | 192.66 | 282 |
| 2022-12-12 | 200.00 | 203.00 | 196.00 | 203.00 | 190.78 | 133 |
| 2022-12-09 | 206.00 | 206.00 | 200.00 | 205.00 | 192.66 | 500 |
| 2022-12-08 | 205.00 | 206.00 | 201.00 | 205.00 | 192.66 | 553 |
| 2022-12-07 | 203.00 | 205.00 | 201.00 | 205.00 | 192.66 | 318 |
| 2022-12-06 | 202.00 | 202.00 | 202.00 | 202.00 | 189.84 | 150 |
| 2022-12-05 | 208.00 | 208.00 | 201.00 | 204.00 | 191.72 | 242 |
| 2022-12-02 | 204.00 | 208.00 | 204.00 | 208.00 | 195.48 | 75 |
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.