Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 220.00 | 224.00 | 220.00 | 220.00 | 206.76 | 263 |
| 2022-09-05 | 220.00 | 225.00 | 220.00 | 225.00 | 211.46 | 1,438 |
| 2022-09-02 | 224.00 | 224.00 | 220.00 | 220.00 | 206.76 | 281 |
| 2022-09-01 | 220.00 | 224.00 | 220.00 | 224.00 | 210.52 | 601 |
| 2022-08-31 | 220.00 | 225.00 | 215.00 | 225.00 | 211.46 | 214 |
| 2022-08-30 | 224.00 | 224.00 | 220.00 | 220.00 | 206.76 | 587 |
| 2022-08-29 | 220.00 | 226.00 | 220.00 | 226.00 | 212.40 | 2,422 |
| 2022-08-26 | 223.00 | 226.00 | 220.00 | 224.00 | 210.52 | 161 |
| 2022-08-25 | 226.00 | 227.00 | 224.00 | 225.00 | 211.46 | 531 |
| 2022-08-24 | 225.00 | 226.00 | 223.00 | 226.00 | 212.40 | 354 |
| 2022-08-23 | 225.00 | 225.00 | 225.00 | 225.00 | 211.46 | 322 |
| 2022-08-22 | 222.00 | 222.00 | 222.00 | 222.00 | 208.64 | 1,000 |
| 2022-08-19 | 224.00 | 225.00 | 220.00 | 225.00 | 211.46 | 435 |
| 2022-08-18 | 223.00 | 224.00 | 220.00 | 224.00 | 210.52 | 2,242 |
| 2022-08-17 | 216.00 | 224.00 | 216.00 | 222.00 | 208.64 | 1,691 |
| 2022-08-16 | 215.00 | 219.00 | 215.00 | 219.00 | 205.82 | 1,880 |
| 2022-08-15 | 218.00 | 218.00 | 215.00 | 215.00 | 202.06 | 345 |
| 2022-08-12 | 214.00 | 218.00 | 214.00 | 218.00 | 204.88 | 565 |
| 2022-08-11 | 214.00 | 217.00 | 214.00 | 217.00 | 203.94 | 75 |
| 2022-08-10 | 218.00 | 218.00 | 218.00 | 218.00 | 204.88 | 150 |
| 2022-08-09 | 214.00 | 218.00 | 214.00 | 218.00 | 204.88 | 430 |
| 2022-08-08 | 209.00 | 218.00 | 209.00 | 218.00 | 204.88 | 1,183 |
| 2022-08-04 | 217.00 | 217.00 | 214.00 | 217.00 | 203.94 | 406 |
| 2022-08-03 | 218.00 | 218.00 | 214.00 | 214.00 | 201.12 | 225 |
| 2022-08-02 | 214.00 | 219.00 | 214.00 | 218.00 | 204.88 | 794 |
| 2022-08-01 | 218.00 | 218.00 | 211.00 | 214.00 | 201.12 | 593 |
| 2022-07-29 | 218.00 | 218.00 | 214.00 | 218.00 | 204.88 | 832 |
| 2022-07-28 | 214.00 | 218.00 | 214.00 | 214.00 | 201.12 | 958 |
| 2022-07-27 | 215.00 | 216.00 | 214.00 | 216.00 | 203.00 | 516 |
| 2022-07-26 | 214.00 | 217.00 | 214.00 | 216.00 | 203.00 | 200 |
| 2022-07-25 | 215.00 | 216.00 | 214.00 | 214.00 | 201.12 | 246 |
| 2022-07-21 | 216.00 | 217.00 | 214.00 | 216.00 | 203.00 | 255 |
| 2022-07-20 | 216.00 | 216.00 | 216.00 | 216.00 | 203.00 | 40 |
| 2022-07-19 | 215.00 | 216.00 | 212.00 | 216.00 | 203.00 | 1,341 |
| 2022-07-18 | 209.00 | 217.00 | 209.00 | 216.00 | 203.00 | 430 |
| 2022-07-15 | 209.00 | 215.00 | 209.00 | 215.00 | 202.06 | 1,084 |
| 2022-07-14 | 210.00 | 217.00 | 208.00 | 215.00 | 202.06 | 1,396 |
| 2022-07-13 | 212.00 | 214.00 | 208.00 | 214.00 | 201.12 | 964 |
| 2022-07-12 | 206.00 | 212.00 | 206.00 | 210.00 | 197.36 | 581 |
| 2022-07-11 | 204.00 | 211.00 | 204.00 | 209.00 | 196.42 | 3,683 |
| 2022-07-08 | 204.00 | 209.00 | 204.00 | 209.00 | 196.42 | 4,706 |
| 2022-07-07 | 204.00 | 204.00 | 196.50 | 197.50 | 185.61 | 159 |
| 2022-07-06 | 205.00 | 205.00 | 204.00 | 204.00 | 191.72 | 31 |
| 2022-07-05 | 205.00 | 205.00 | 201.00 | 205.00 | 192.66 | 550 |
| 2022-07-04 | 206.00 | 206.00 | 201.00 | 205.00 | 192.66 | 302 |
| 2022-07-01 | 204.00 | 205.00 | 200.00 | 205.00 | 192.66 | 395 |
| 2022-06-30 | 204.00 | 205.00 | 200.00 | 200.00 | 187.96 | 973 |
| 2022-06-29 | 206.00 | 206.00 | 203.00 | 203.00 | 190.78 | 999 |
| 2022-06-28 | 206.00 | 207.00 | 204.00 | 204.00 | 191.72 | 1,078 |
| 2022-06-27 | 209.00 | 209.00 | 204.00 | 205.00 | 192.66 | 287 |
| 2022-06-24 | 207.00 | 207.00 | 203.00 | 203.00 | 190.78 | 1,735 |
| 2022-06-23 | 214.00 | 214.00 | 207.00 | 207.00 | 194.54 | 350 |
| 2022-06-22 | 216.00 | 216.00 | 206.00 | 215.00 | 202.06 | 802 |
| 2022-06-21 | 200.00 | 216.00 | 200.00 | 216.00 | 203.00 | 931 |
| 2022-06-20 | 210.00 | 211.00 | 194.50 | 205.00 | 192.66 | 837 |
| 2022-06-17 | 200.00 | 204.00 | 193.50 | 198.00 | 186.08 | 716 |
| 2022-06-16 | 210.00 | 210.00 | 200.00 | 210.00 | 197.36 | 436 |
| 2022-06-15 | 202.00 | 211.00 | 201.00 | 206.00 | 193.60 | 985 |
| 2022-06-14 | 207.00 | 208.00 | 201.00 | 208.00 | 195.48 | 281 |
| 2022-06-13 | 213.00 | 216.00 | 210.00 | 212.00 | 199.24 | 397 |
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.