Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 213.00 | 216.00 | 210.00 | 212.00 | 199.24 | 397 |
| 2022-06-10 | 220.00 | 220.00 | 213.00 | 217.00 | 203.94 | 1,192 |
| 2022-06-09 | 224.00 | 224.00 | 218.00 | 221.00 | 207.70 | 568 |
| 2022-06-08 | 219.00 | 227.00 | 219.00 | 227.00 | 213.34 | 273 |
| 2022-06-07 | 219.00 | 221.00 | 219.00 | 219.00 | 205.82 | 122 |
| 2022-06-03 | 222.00 | 222.00 | 217.00 | 217.00 | 203.94 | 491 |
| 2022-06-02 | 219.00 | 219.00 | 217.00 | 217.00 | 203.94 | 234 |
| 2022-06-01 | 223.00 | 223.00 | 223.00 | 223.00 | 209.58 | 200 |
| 2022-05-31 | 227.00 | 227.00 | 217.00 | 217.00 | 203.94 | 466 |
| 2022-05-30 | 215.00 | 229.00 | 215.00 | 223.00 | 209.58 | 793 |
| 2022-05-25 | 215.00 | 222.00 | 215.00 | 215.00 | 202.06 | 521 |
| 2022-05-24 | 223.00 | 223.00 | 215.00 | 223.00 | 209.58 | 405 |
| 2022-05-23 | 224.00 | 224.00 | 224.00 | 224.00 | 210.52 | 50 |
| 2022-05-20 | 219.00 | 224.00 | 219.00 | 219.00 | 205.82 | 621 |
| 2022-05-19 | 220.00 | 224.00 | 219.00 | 224.00 | 210.52 | 487 |
| 2022-05-18 | 229.00 | 229.00 | 221.00 | 221.00 | 207.70 | 523 |
| 2022-05-17 | 224.00 | 230.00 | 220.00 | 230.00 | 216.15 | 742 |
| 2022-05-16 | 217.00 | 225.00 | 215.00 | 225.00 | 211.46 | 3,102 |
| 2022-05-12 | 225.00 | 231.00 | 214.00 | 231.00 | 217.09 | 2,378 |
| 2022-05-11 | 235.00 | 236.00 | 224.00 | 231.00 | 217.09 | 556 |
| 2022-05-10 | 239.00 | 239.00 | 229.00 | 237.00 | 222.73 | 104 |
| 2022-05-09 | 230.00 | 230.00 | 223.00 | 228.00 | 214.27 | 1,263 |
| 2022-05-06 | 238.00 | 238.00 | 225.00 | 228.00 | 214.27 | 1,121 |
| 2022-05-05 | 234.00 | 238.00 | 227.00 | 238.00 | 223.67 | 1,102 |
| 2022-05-04 | 231.00 | 237.00 | 231.00 | 234.00 | 219.91 | 275 |
| 2022-05-03 | 239.00 | 239.00 | 236.00 | 239.00 | 224.61 | 416 |
| 2022-05-02 | 240.00 | 240.00 | 228.00 | 228.00 | 214.27 | 811 |
| 2022-04-29 | 232.00 | 236.00 | 227.00 | 236.00 | 221.79 | 495 |
| 2022-04-28 | 242.00 | 242.00 | 227.00 | 230.00 | 216.15 | 1,696 |
| 2022-04-27 | 241.00 | 242.00 | 234.00 | 234.00 | 219.91 | 329 |
| 2022-04-26 | 233.00 | 246.00 | 233.00 | 238.00 | 223.67 | 409 |
| 2022-04-25 | 239.00 | 239.00 | 233.00 | 233.00 | 218.97 | 537 |
| 2022-04-22 | 245.00 | 247.00 | 238.00 | 242.00 | 227.43 | 482 |
| 2022-04-21 | 241.00 | 241.00 | 239.00 | 240.00 | 225.55 | 819 |
| 2022-04-20 | 236.00 | 244.00 | 235.00 | 241.00 | 226.49 | 670 |
| 2022-04-19 | 242.00 | 244.00 | 232.00 | 232.00 | 218.03 | 832 |
| 2022-04-13 | 245.00 | 245.00 | 235.00 | 242.00 | 227.43 | 1,230 |
| 2022-04-12 | 243.00 | 243.00 | 232.00 | 240.00 | 225.55 | 775 |
| 2022-04-11 | 241.00 | 247.00 | 240.00 | 244.00 | 229.31 | 317 |
| 2022-04-08 | 241.00 | 250.00 | 241.00 | 248.00 | 233.07 | 377 |
| 2022-04-07 | 250.00 | 251.00 | 240.00 | 247.00 | 232.13 | 341 |
| 2022-04-06 | 250.00 | 250.00 | 235.00 | 242.00 | 227.43 | 2,483 |
| 2022-04-05 | 252.00 | 252.00 | 242.00 | 249.00 | 234.01 | 442 |
| 2022-04-04 | 250.00 | 254.00 | 238.00 | 239.00 | 224.61 | 4,259 |
| 2022-04-01 | 258.00 | 258.00 | 238.00 | 254.00 | 238.71 | 1,235 |
| 2022-03-31 | 251.00 | 264.00 | 251.00 | 260.00 | 244.35 | 5,427 |
| 2022-03-30 | 250.00 | 251.00 | 250.00 | 250.00 | 234.95 | 6,924 |
| 2022-03-29 | 233.00 | 243.00 | 233.00 | 240.00 | 225.55 | 5,704 |
| 2022-03-28 | 233.00 | 234.00 | 229.00 | 234.00 | 219.91 | 1,305 |
| 2022-03-25 | 233.00 | 233.00 | 229.00 | 233.00 | 218.97 | 338 |
| 2022-03-24 | 228.00 | 234.00 | 228.00 | 228.00 | 214.27 | 524 |
| 2022-03-23 | 227.00 | 229.00 | 221.00 | 227.00 | 211.46 | 8,577 |
| 2022-03-22 | 222.00 | 229.00 | 220.00 | 227.00 | 211.46 | 8,761 |
| 2022-03-21 | 226.00 | 227.00 | 221.00 | 227.00 | 211.46 | 168 |
| 2022-03-18 | 228.00 | 228.00 | 219.00 | 227.00 | 211.46 | 982 |
| 2022-03-17 | 226.00 | 228.00 | 226.00 | 228.00 | 212.39 | 427 |
| 2022-03-16 | 223.00 | 226.00 | 219.00 | 222.00 | 206.80 | 811 |
| 2022-03-15 | 216.00 | 222.00 | 216.00 | 222.00 | 206.80 | 105 |
| 2022-03-14 | 220.00 | 226.00 | 218.00 | 224.00 | 208.66 | 561 |
| 2022-03-11 | 227.00 | 227.00 | 219.00 | 226.00 | 210.52 | 286 |
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.