Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 384.00 | 386.00 | 380.00 | 380.00 | 376.08 | 191 |
| 2026-01-26 | 382.00 | 390.00 | 382.00 | 386.00 | 382.02 | 1,459 |
| 2026-01-23 | 386.00 | 388.00 | 382.00 | 388.00 | 384.00 | 605 |
| 2026-01-22 | 392.00 | 392.00 | 386.00 | 390.00 | 385.98 | 497 |
| 2026-01-21 | 390.00 | 390.00 | 388.00 | 390.00 | 385.98 | 86 |
| 2026-01-20 | 388.00 | 388.00 | 382.00 | 388.00 | 384.00 | 576 |
| 2026-01-19 | 394.00 | 396.00 | 382.00 | 390.00 | 385.98 | 833 |
| 2026-01-16 | 394.00 | 398.00 | 394.00 | 394.00 | 389.94 | 359 |
| 2026-01-15 | 390.00 | 396.00 | 388.00 | 390.00 | 385.98 | 892 |
| 2026-01-14 | 394.00 | 394.00 | 388.00 | 392.00 | 387.96 | 203 |
| 2026-01-13 | 392.00 | 394.00 | 390.00 | 394.00 | 389.94 | 603 |
| 2026-01-12 | 392.00 | 392.00 | 386.00 | 392.00 | 387.96 | 1,021 |
| 2026-01-09 | 396.00 | 398.00 | 382.00 | 392.00 | 387.96 | 1,208 |
| 2026-01-08 | 388.00 | 396.00 | 386.00 | 392.00 | 387.96 | 691 |
| 2026-01-07 | 390.00 | 394.00 | 384.00 | 388.00 | 384.00 | 1,491 |
| 2026-01-06 | 380.00 | 392.00 | 380.00 | 388.00 | 384.00 | 2,609 |
| 2026-01-05 | 378.00 | 380.00 | 376.00 | 380.00 | 376.08 | 1,107 |
| 2026-01-02 | 378.00 | 378.00 | 372.00 | 378.00 | 374.10 | 2,202 |
| 2025-12-30 | 370.00 | 378.00 | 366.00 | 368.00 | 364.21 | 992 |
| 2025-12-29 | 368.00 | 376.00 | 366.00 | 374.00 | 370.14 | 548 |
| 2025-12-23 | 376.00 | 376.00 | 362.00 | 362.00 | 358.27 | 394 |
| 2025-12-22 | 354.00 | 376.00 | 354.00 | 376.00 | 372.12 | 1,065 |
| 2025-12-19 | 368.00 | 368.00 | 356.00 | 364.00 | 360.25 | 858 |
| 2025-12-18 | 370.00 | 386.00 | 368.00 | 368.00 | 364.21 | 1,540 |
| 2025-12-17 | 354.00 | 366.00 | 354.00 | 366.00 | 362.23 | 1,672 |
| 2025-12-16 | 356.00 | 356.00 | 350.00 | 356.00 | 352.33 | 1,377 |
| 2025-12-15 | 352.00 | 362.00 | 348.00 | 356.00 | 352.33 | 2,184 |
| 2025-12-12 | 352.00 | 352.00 | 352.00 | 352.00 | 348.37 | 824 |
| 2025-12-11 | 350.00 | 352.00 | 346.00 | 350.00 | 346.39 | 1,326 |
| 2025-12-10 | 352.00 | 356.00 | 346.00 | 356.00 | 352.33 | 370 |
| 2025-12-09 | 348.00 | 354.00 | 346.00 | 354.00 | 350.35 | 1,068 |
| 2025-12-08 | 348.00 | 354.00 | 344.00 | 354.00 | 350.35 | 1,029 |
| 2025-12-05 | 346.00 | 348.00 | 346.00 | 346.00 | 342.43 | 354 |
| 2025-12-04 | 348.00 | 348.00 | 344.00 | 346.00 | 342.43 | 294 |
| 2025-12-03 | 350.00 | 352.00 | 346.00 | 346.00 | 342.43 | 617 |
| 2025-12-02 | 348.00 | 358.00 | 348.00 | 350.00 | 346.39 | 923 |
| 2025-12-01 | 346.00 | 350.00 | 346.00 | 346.00 | 342.43 | 485 |
| 2025-11-28 | 344.00 | 350.00 | 344.00 | 350.00 | 346.39 | 333 |
| 2025-11-27 | 344.00 | 348.00 | 344.00 | 348.00 | 344.41 | 235 |
| 2025-11-26 | 344.00 | 348.00 | 344.00 | 348.00 | 344.41 | 971 |
| 2025-11-25 | 346.00 | 346.00 | 344.00 | 346.00 | 342.43 | 686 |
| 2025-11-24 | 360.00 | 360.00 | 346.00 | 348.00 | 344.41 | 395 |
| 2025-11-21 | 352.00 | 352.00 | 344.00 | 346.00 | 342.43 | 155 |
| 2025-11-20 | 348.00 | 354.00 | 344.00 | 352.00 | 348.37 | 2,056 |
| 2025-11-19 | 348.00 | 348.00 | 348.00 | 348.00 | 344.41 | 121 |
| 2025-11-18 | 352.00 | 352.00 | 348.00 | 348.00 | 344.41 | 847 |
| 2025-11-17 | 350.00 | 356.00 | 350.00 | 356.00 | 352.33 | 316 |
| 2025-11-14 | 360.00 | 360.00 | 348.00 | 358.00 | 354.31 | 305 |
| 2025-11-13 | 364.00 | 364.00 | 358.00 | 360.00 | 356.29 | 377 |
| 2025-11-12 | 362.00 | 364.00 | 358.00 | 364.00 | 360.25 | 431 |
| 2025-11-11 | 364.00 | 366.00 | 360.00 | 360.00 | 356.29 | 322 |
| 2025-11-10 | 364.00 | 366.00 | 360.00 | 366.00 | 362.23 | 1,128 |
| 2025-11-07 | 370.00 | 370.00 | 364.00 | 366.00 | 362.23 | 615 |
| 2025-11-06 | 364.00 | 370.00 | 364.00 | 370.00 | 366.19 | 194 |
| 2025-11-05 | 366.00 | 368.00 | 362.00 | 368.00 | 364.21 | 384 |
| 2025-11-04 | 368.00 | 368.00 | 362.00 | 366.00 | 362.23 | 408 |
| 2025-11-03 | 362.00 | 368.00 | 358.00 | 368.00 | 364.21 | 913 |
| 2025-10-31 | 360.00 | 364.00 | 358.00 | 362.00 | 358.27 | 790 |
| 2025-10-30 | 364.00 | 364.00 | 360.00 | 360.00 | 356.29 | 1,520 |
| 2025-10-29 | 350.00 | 374.00 | 350.00 | 364.00 | 360.25 | 2,782 |
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.