Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 226.00 | 227.00 | 221.00 | 227.00 | 211.46 | 902 |
| 2022-03-09 | 220.00 | 224.00 | 213.00 | 224.00 | 208.66 | 657 |
| 2022-03-08 | 210.00 | 225.00 | 210.00 | 220.00 | 204.93 | 1,368 |
| 2022-03-07 | 211.00 | 212.00 | 197.50 | 211.00 | 196.55 | 2,224 |
| 2022-03-04 | 223.00 | 223.00 | 211.00 | 217.00 | 202.14 | 1,650 |
| 2022-03-03 | 227.00 | 227.00 | 218.00 | 226.00 | 210.52 | 293 |
| 2022-03-02 | 223.00 | 223.00 | 220.00 | 223.00 | 207.73 | 367 |
| 2022-03-01 | 217.00 | 223.00 | 217.00 | 223.00 | 207.73 | 216 |
| 2022-02-28 | 223.00 | 223.00 | 220.00 | 220.00 | 204.93 | 698 |
| 2022-02-25 | 220.00 | 224.00 | 220.00 | 223.00 | 207.73 | 12,984 |
| 2022-02-24 | 227.00 | 227.00 | 220.00 | 221.00 | 205.87 | 9,249 |
| 2022-02-23 | 225.00 | 230.00 | 225.00 | 227.00 | 211.46 | 793 |
| 2022-02-22 | 225.00 | 230.00 | 225.00 | 226.00 | 210.52 | 2,213 |
| 2022-02-21 | 221.00 | 225.00 | 220.00 | 224.00 | 208.66 | 8,202 |
| 2022-02-18 | 222.00 | 226.00 | 221.00 | 221.00 | 205.87 | 964 |
| 2022-02-17 | 226.00 | 226.00 | 222.00 | 222.00 | 206.80 | 795 |
| 2022-02-16 | 230.00 | 230.00 | 226.00 | 226.00 | 210.52 | 336 |
| 2022-02-15 | 225.00 | 232.00 | 225.00 | 232.00 | 216.11 | 810 |
| 2022-02-14 | 235.00 | 236.00 | 224.00 | 225.00 | 209.59 | 1,511 |
| 2022-02-11 | 232.00 | 241.00 | 232.00 | 233.00 | 217.04 | 1,545 |
| 2022-02-10 | 236.00 | 240.00 | 230.00 | 230.00 | 214.25 | 657 |
| 2022-02-09 | 229.00 | 236.00 | 229.00 | 236.00 | 219.84 | 520 |
| 2022-02-08 | 240.00 | 240.00 | 235.00 | 236.00 | 219.84 | 503 |
| 2022-02-07 | 237.00 | 237.00 | 224.00 | 233.00 | 217.04 | 947 |
| 2022-02-04 | 240.00 | 240.00 | 233.00 | 237.00 | 220.77 | 102 |
| 2022-02-03 | 241.00 | 241.00 | 232.00 | 235.00 | 218.91 | 1,245 |
| 2022-02-02 | 243.00 | 243.00 | 233.00 | 241.00 | 224.50 | 1,160 |
| 2022-02-01 | 240.00 | 244.00 | 235.00 | 235.00 | 218.91 | 787 |
| 2022-01-31 | 229.00 | 242.00 | 229.00 | 240.00 | 223.57 | 2,353 |
| 2022-01-28 | 239.00 | 239.00 | 219.00 | 235.00 | 218.91 | 4,127 |
| 2022-01-27 | 237.00 | 237.00 | 235.00 | 235.00 | 218.91 | 17 |
| 2022-01-26 | 218.00 | 238.00 | 218.00 | 238.00 | 221.70 | 886 |
| 2022-01-25 | 219.00 | 220.00 | 215.00 | 215.00 | 200.28 | 1,175 |
| 2022-01-24 | 230.00 | 235.00 | 212.00 | 219.00 | 204.00 | 3,198 |
| 2022-01-21 | 235.00 | 235.00 | 222.00 | 233.00 | 217.04 | 1,418 |
| 2022-01-20 | 235.00 | 241.00 | 235.00 | 235.00 | 218.91 | 1,137 |
| 2022-01-19 | 228.00 | 235.00 | 228.00 | 235.00 | 218.91 | 165 |
| 2022-01-18 | 237.00 | 239.00 | 227.00 | 235.00 | 218.91 | 1,015 |
| 2022-01-17 | 245.00 | 245.00 | 239.00 | 242.00 | 225.43 | 2,235 |
| 2022-01-14 | 245.00 | 248.00 | 244.00 | 245.00 | 228.22 | 2,167 |
| 2022-01-13 | 238.00 | 245.00 | 238.00 | 245.00 | 228.22 | 2,975 |
| 2022-01-12 | 241.00 | 244.00 | 236.00 | 237.00 | 220.77 | 9,176 |
| 2022-01-11 | 244.00 | 244.00 | 233.00 | 242.00 | 225.43 | 1,081 |
| 2022-01-10 | 242.00 | 245.00 | 238.00 | 243.00 | 226.36 | 3,797 |
| 2022-01-07 | 240.00 | 242.00 | 239.00 | 242.00 | 225.43 | 4,804 |
| 2022-01-06 | 245.00 | 245.00 | 239.00 | 242.00 | 225.43 | 11,520 |
| 2022-01-05 | 225.00 | 250.00 | 225.00 | 244.00 | 227.29 | 3,651 |
| 2022-01-04 | 217.00 | 230.00 | 217.00 | 229.00 | 213.32 | 3,128 |
| 2022-01-03 | 206.00 | 216.00 | 206.00 | 214.00 | 199.35 | 1,614 |
| 2021-12-30 | 205.00 | 205.00 | 203.00 | 205.00 | 190.96 | 400 |
| 2021-12-29 | 212.00 | 212.00 | 204.00 | 208.00 | 193.76 | 628 |
| 2021-12-28 | 207.00 | 210.00 | 204.00 | 204.00 | 190.03 | 967 |
| 2021-12-27 | 200.00 | 206.00 | 200.00 | 206.00 | 191.89 | 1,543 |
| 2021-12-23 | 204.00 | 205.00 | 201.00 | 201.00 | 187.24 | 588 |
| 2021-12-22 | 198.00 | 205.00 | 198.00 | 204.00 | 190.03 | 1,106 |
| 2021-12-21 | 199.00 | 205.00 | 194.00 | 202.00 | 188.17 | 1,205 |
| 2021-12-20 | 212.00 | 212.00 | 202.00 | 202.00 | 188.17 | 2,398 |
| 2021-12-17 | 218.00 | 218.00 | 214.00 | 214.00 | 199.35 | 687 |
| 2021-12-16 | 218.00 | 218.00 | 217.00 | 217.00 | 202.14 | 304 |
| 2021-12-15 | 220.00 | 220.00 | 215.00 | 217.00 | 202.14 | 1,036 |
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.