Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 318.00 | 320.00 | 312.00 | 312.00 | 308.78 | 897 |
| 2025-08-05 | 312.00 | 326.00 | 312.00 | 316.00 | 312.74 | 815 |
| 2025-08-04 | 308.00 | 318.00 | 308.00 | 312.00 | 308.78 | 945 |
| 2025-08-01 | 316.00 | 316.00 | 308.00 | 308.00 | 304.82 | 3,313 |
| 2025-07-31 | 310.00 | 316.00 | 310.00 | 316.00 | 312.74 | 1,705 |
| 2025-07-30 | 310.00 | 316.00 | 310.00 | 310.00 | 306.80 | 1,987 |
| 2025-07-29 | 310.00 | 312.00 | 310.00 | 310.00 | 306.80 | 910 |
| 2025-07-28 | 316.00 | 316.00 | 310.00 | 310.00 | 306.80 | 3,938 |
| 2025-07-25 | 320.00 | 320.00 | 316.00 | 316.00 | 312.74 | 377 |
| 2025-07-24 | 318.00 | 322.00 | 316.00 | 322.00 | 318.68 | 679 |
| 2025-07-23 | 322.00 | 332.00 | 318.00 | 322.00 | 318.68 | 580 |
| 2025-07-22 | 336.00 | 336.00 | 320.00 | 322.00 | 318.68 | 815 |
| 2025-07-21 | 336.00 | 336.00 | 314.00 | 316.00 | 312.74 | 2,865 |
| 2025-07-18 | 334.00 | 338.00 | 332.00 | 334.00 | 330.56 | 1,521 |
| 2025-07-17 | 326.00 | 340.00 | 324.00 | 336.00 | 332.54 | 3,725 |
| 2025-07-16 | 318.00 | 330.00 | 318.00 | 328.00 | 324.62 | 4,355 |
| 2025-07-15 | 310.00 | 320.00 | 310.00 | 320.00 | 316.70 | 3,018 |
| 2025-07-14 | 308.00 | 314.00 | 308.00 | 314.00 | 310.76 | 2,151 |
| 2025-07-11 | 314.00 | 314.00 | 308.00 | 314.00 | 310.76 | 1,107 |
| 2025-07-10 | 310.00 | 316.00 | 308.00 | 310.00 | 306.80 | 1,670 |
| 2025-07-09 | 306.00 | 314.00 | 302.00 | 314.00 | 310.76 | 2,776 |
| 2025-07-08 | 296.00 | 304.00 | 296.00 | 300.00 | 296.91 | 2,486 |
| 2025-07-07 | 288.00 | 308.00 | 286.00 | 298.00 | 294.93 | 4,760 |
| 2025-07-04 | 286.00 | 288.00 | 282.00 | 286.00 | 283.05 | 682 |
| 2025-07-03 | 280.00 | 286.00 | 280.00 | 286.00 | 283.05 | 639 |
| 2025-07-02 | 280.00 | 284.00 | 280.00 | 284.00 | 281.07 | 538 |
| 2025-07-01 | 288.00 | 288.00 | 276.00 | 288.00 | 285.03 | 1,643 |
| 2025-06-30 | 294.00 | 294.00 | 280.00 | 282.00 | 279.09 | 6,071 |
| 2025-06-27 | 270.00 | 288.00 | 270.00 | 288.00 | 285.03 | 17,476 |
| 2025-06-26 | 268.00 | 270.00 | 264.00 | 266.00 | 263.26 | 10,877 |
| 2025-06-25 | 266.00 | 268.00 | 266.00 | 268.00 | 265.24 | 603 |
| 2025-06-24 | 266.00 | 272.00 | 266.00 | 266.00 | 263.26 | 2,804 |
| 2025-06-23 | 266.00 | 268.00 | 262.00 | 262.00 | 259.30 | 1,407 |
| 2025-06-20 | 264.00 | 268.00 | 264.00 | 264.00 | 261.28 | 152 |
| 2025-06-19 | 264.00 | 268.00 | 264.00 | 264.00 | 261.28 | 773 |
| 2025-06-18 | 262.00 | 266.00 | 262.00 | 266.00 | 263.26 | 250 |
| 2025-06-17 | 270.00 | 270.00 | 262.00 | 264.00 | 261.28 | 1,322 |
| 2025-06-16 | 266.00 | 272.00 | 264.00 | 268.00 | 265.24 | 4,007 |
| 2025-06-13 | 270.00 | 270.00 | 264.00 | 266.00 | 263.26 | 2,857 |
| 2025-06-12 | 268.00 | 270.00 | 268.00 | 268.00 | 265.24 | 230 |
| 2025-06-11 | 272.00 | 272.00 | 268.00 | 270.00 | 267.22 | 2,235 |
| 2025-06-10 | 270.00 | 274.00 | 266.00 | 272.00 | 269.20 | 2,385 |
| 2025-06-06 | 270.00 | 272.00 | 266.00 | 270.00 | 267.22 | 800 |
| 2025-06-04 | 268.00 | 270.00 | 264.00 | 268.00 | 265.24 | 1,019 |
| 2025-06-03 | 270.00 | 270.00 | 266.00 | 266.00 | 263.26 | 762 |
| 2025-06-02 | 268.00 | 268.00 | 258.00 | 266.00 | 263.26 | 1,437 |
| 2025-05-28 | 266.00 | 270.00 | 264.00 | 268.00 | 265.24 | 1,726 |
| 2025-05-27 | 262.00 | 274.00 | 262.00 | 266.00 | 263.26 | 1,425 |
| 2025-05-26 | 256.00 | 262.00 | 256.00 | 262.00 | 259.30 | 1,190 |
| 2025-05-23 | 256.00 | 258.00 | 254.00 | 254.00 | 251.38 | 1,721 |
| 2025-05-22 | 258.00 | 258.00 | 254.00 | 254.00 | 251.38 | 372 |
| 2025-05-21 | 256.00 | 256.00 | 254.00 | 256.00 | 253.36 | 875 |
| 2025-05-20 | 258.00 | 258.00 | 254.00 | 256.00 | 253.36 | 818 |
| 2025-05-19 | 256.00 | 256.00 | 254.00 | 254.00 | 251.38 | 1,887 |
| 2025-05-16 | 248.00 | 260.00 | 248.00 | 254.00 | 251.38 | 2,756 |
| 2025-05-15 | 244.00 | 246.00 | 244.00 | 246.00 | 243.46 | 3,088 |
| 2025-05-14 | 244.00 | 244.00 | 242.00 | 244.00 | 241.48 | 395 |
| 2025-05-13 | 242.00 | 244.00 | 242.00 | 242.00 | 239.51 | 4,928 |
| 2025-05-12 | 240.00 | 240.00 | 240.00 | 240.00 | 237.53 | 1,613 |
| 2025-05-09 | 238.00 | 240.00 | 236.00 | 238.00 | 235.55 | 715 |
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.