Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 220.00 | 226.00 | 217.00 | 220.00 | 204.93 | 1,974 |
| 2021-12-13 | 223.00 | 230.00 | 223.00 | 227.00 | 211.46 | 2,733 |
| 2021-12-10 | 216.00 | 219.00 | 216.00 | 219.00 | 204.00 | 809 |
| 2021-12-09 | 219.00 | 219.00 | 212.00 | 219.00 | 204.00 | 1,442 |
| 2021-12-08 | 218.00 | 219.00 | 212.00 | 218.00 | 203.07 | 20,812 |
| 2021-12-07 | 218.00 | 218.00 | 214.00 | 218.00 | 203.07 | 211 |
| 2021-12-06 | 219.00 | 220.00 | 214.00 | 217.00 | 202.14 | 615 |
| 2021-12-03 | 216.00 | 223.00 | 215.00 | 217.00 | 202.14 | 452 |
| 2021-12-02 | 218.00 | 218.00 | 218.00 | 218.00 | 203.07 | 313 |
| 2021-12-01 | 217.00 | 218.00 | 214.00 | 218.00 | 203.07 | 361 |
| 2021-11-30 | 216.00 | 217.00 | 213.00 | 217.00 | 202.14 | 1,229 |
| 2021-11-29 | 211.00 | 217.00 | 211.00 | 213.00 | 198.41 | 1,569 |
| 2021-11-26 | 218.00 | 218.00 | 211.00 | 212.00 | 197.48 | 1,508 |
| 2021-11-25 | 217.00 | 218.00 | 213.00 | 218.00 | 203.07 | 736 |
| 2021-11-24 | 217.00 | 217.00 | 214.00 | 214.00 | 199.35 | 920 |
| 2021-11-23 | 217.00 | 217.00 | 209.00 | 216.00 | 201.21 | 1,110 |
| 2021-11-22 | 211.00 | 217.00 | 210.00 | 214.00 | 199.35 | 1,444 |
| 2021-11-19 | 215.00 | 218.00 | 210.00 | 214.00 | 199.35 | 6,685 |
| 2021-11-18 | 220.00 | 220.00 | 208.00 | 208.00 | 193.76 | 3,496 |
| 2021-11-17 | 218.00 | 221.00 | 215.00 | 215.00 | 200.28 | 3,914 |
| 2021-11-16 | 218.00 | 220.00 | 216.00 | 220.00 | 204.93 | 1,129 |
| 2021-11-15 | 218.00 | 220.00 | 217.00 | 220.00 | 204.93 | 2,347 |
| 2021-11-12 | 220.00 | 220.00 | 218.00 | 220.00 | 204.93 | 1,771 |
| 2021-11-11 | 221.00 | 222.00 | 217.00 | 221.00 | 205.87 | 2,375 |
| 2021-11-10 | 218.00 | 220.00 | 215.00 | 220.00 | 204.93 | 3,721 |
| 2021-11-09 | 220.00 | 221.00 | 214.00 | 220.00 | 204.93 | 2,716 |
| 2021-11-08 | 220.00 | 221.00 | 220.00 | 220.00 | 204.93 | 1,317 |
| 2021-11-05 | 220.00 | 220.00 | 218.00 | 220.00 | 204.93 | 1,490 |
| 2021-11-04 | 222.00 | 222.00 | 219.00 | 219.00 | 204.00 | 455 |
| 2021-11-03 | 216.00 | 222.00 | 216.00 | 222.00 | 206.80 | 985 |
| 2021-11-02 | 218.00 | 220.00 | 217.00 | 220.00 | 204.93 | 138 |
| 2021-11-01 | 223.00 | 223.00 | 217.00 | 217.00 | 202.14 | 311 |
| 2021-10-29 | 222.00 | 224.00 | 215.00 | 222.00 | 206.80 | 456 |
| 2021-10-28 | 215.00 | 223.00 | 215.00 | 223.00 | 207.73 | 663 |
| 2021-10-27 | 213.00 | 218.00 | 213.00 | 218.00 | 203.07 | 780 |
| 2021-10-26 | 214.00 | 216.00 | 214.00 | 215.00 | 200.28 | 502 |
| 2021-10-25 | 217.00 | 220.00 | 214.00 | 214.00 | 199.35 | 900 |
| 2021-10-22 | 215.00 | 218.00 | 214.00 | 215.00 | 200.28 | 1,585 |
| 2021-10-21 | 218.00 | 218.00 | 214.00 | 215.00 | 200.28 | 382 |
| 2021-10-20 | 222.00 | 222.00 | 214.00 | 216.00 | 201.21 | 1,666 |
| 2021-10-19 | 214.00 | 222.00 | 214.00 | 216.00 | 201.21 | 1,300 |
| 2021-10-18 | 214.00 | 220.00 | 214.00 | 215.00 | 200.28 | 1,029 |
| 2021-10-15 | 216.00 | 219.00 | 216.00 | 219.00 | 204.00 | 573 |
| 2021-10-14 | 218.00 | 221.00 | 214.00 | 221.00 | 205.87 | 722 |
← NewerPage 21 of 21 · 1,244 trading days
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.