Moens Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 240.00 | 240.00 | 238.00 | 240.00 | 237.53 | 335 |
| 2025-05-07 | 240.00 | 240.00 | 236.00 | 236.00 | 233.57 | 490 |
| 2025-05-06 | 242.00 | 242.00 | 228.10 | 240.00 | 237.53 | 445 |
| 2025-05-05 | 244.20 | 244.20 | 239.00 | 239.00 | 236.54 | 2,365 |
| 2025-05-02 | 239.00 | 239.95 | 236.35 | 237.50 | 235.05 | 1,269 |
| 2025-05-01 | 229.05 | 234.00 | 229.05 | 234.00 | 231.59 | 112 |
| 2025-04-30 | 230.25 | 239.50 | 230.25 | 232.05 | 229.66 | 596 |
| 2025-04-29 | 230.00 | 230.30 | 225.90 | 226.45 | 224.12 | 587 |
| 2025-04-28 | 228.75 | 228.80 | 225.00 | 225.00 | 222.68 | 138 |
| 2025-04-25 | 228.80 | 228.80 | 224.00 | 224.00 | 221.69 | 638 |
| 2025-04-24 | 228.75 | 228.75 | 222.15 | 222.15 | 219.86 | 112 |
| 2025-04-23 | 214.00 | 228.80 | 214.00 | 222.90 | 220.60 | 382 |
| 2025-04-22 | 219.05 | 225.45 | 219.00 | 225.45 | 223.13 | 788 |
| 2025-04-16 | 225.45 | 225.50 | 222.00 | 222.00 | 219.71 | 252 |
| 2025-04-15 | 219.50 | 222.35 | 219.50 | 222.35 | 220.06 | 181 |
| 2025-04-14 | 222.85 | 226.00 | 219.50 | 219.50 | 217.24 | 2,236 |
| 2025-04-11 | 223.00 | 225.50 | 215.50 | 221.10 | 218.82 | 1,190 |
| 2025-04-10 | 224.40 | 224.40 | 220.00 | 220.00 | 217.73 | 377 |
| 2025-04-09 | 208.25 | 225.90 | 208.25 | 225.90 | 223.57 | 799 |
| 2025-04-08 | 218.95 | 219.00 | 218.80 | 218.80 | 216.54 | 87 |
| 2025-04-07 | 218.95 | 218.95 | 208.00 | 218.00 | 215.75 | 2,449 |
| 2025-04-04 | 224.00 | 224.00 | 212.00 | 224.00 | 221.69 | 1,497 |
| 2025-04-03 | 228.00 | 228.00 | 222.00 | 222.00 | 219.71 | 2,183 |
| 2025-04-02 | 232.00 | 234.00 | 228.00 | 228.00 | 225.65 | 1,375 |
| 2025-04-01 | 234.00 | 234.00 | 232.00 | 232.00 | 229.61 | 1,255 |
| 2025-03-31 | 244.00 | 244.00 | 234.00 | 236.00 | 233.57 | 888 |
| 2025-03-28 | 242.00 | 242.00 | 240.00 | 240.00 | 237.53 | 1,325 |
| 2025-03-27 | 242.00 | 244.00 | 238.00 | 240.00 | 237.53 | 654 |
| 2025-03-26 | 242.00 | 244.00 | 240.00 | 244.00 | 241.48 | 594 |
| 2025-03-25 | 244.00 | 244.00 | 240.00 | 242.00 | 239.51 | 549 |
| 2025-03-24 | 244.00 | 244.00 | 240.00 | 240.00 | 237.53 | 217 |
| 2025-03-21 | 246.00 | 246.00 | 240.00 | 242.00 | 239.51 | 1,289 |
| 2025-03-20 | 244.00 | 244.00 | 240.00 | 244.00 | 241.48 | 2,977 |
| 2025-03-19 | 242.00 | 246.00 | 242.00 | 244.00 | 235.55 | 616 |
| 2025-03-18 | 246.00 | 246.00 | 242.00 | 246.00 | 237.48 | 207 |
| 2025-03-17 | 242.00 | 244.00 | 242.00 | 244.00 | 235.55 | 327 |
| 2025-03-14 | 242.00 | 246.00 | 242.00 | 246.00 | 237.48 | 62 |
| 2025-03-13 | 240.00 | 242.00 | 240.00 | 242.00 | 233.62 | 40 |
| 2025-03-12 | 240.00 | 244.00 | 240.00 | 240.00 | 231.69 | 563 |
| 2025-03-11 | 242.00 | 244.00 | 240.00 | 240.00 | 231.69 | 1,062 |
| 2025-03-10 | 244.00 | 244.00 | 240.00 | 244.00 | 235.55 | 781 |
| 2025-03-07 | 244.00 | 246.00 | 242.00 | 242.00 | 233.62 | 503 |
| 2025-03-06 | 246.00 | 246.00 | 242.00 | 246.00 | 237.48 | 343 |
| 2025-03-05 | 240.00 | 244.00 | 240.00 | 244.00 | 235.55 | 973 |
| 2025-03-04 | 246.00 | 246.00 | 236.00 | 236.00 | 227.82 | 1,347 |
| 2025-03-03 | 248.00 | 250.00 | 244.00 | 244.00 | 235.55 | 2,113 |
| 2025-02-28 | 246.00 | 250.00 | 244.00 | 248.00 | 239.41 | 1,324 |
| 2025-02-27 | 246.00 | 246.00 | 244.00 | 246.00 | 237.48 | 1,226 |
| 2025-02-26 | 240.00 | 246.00 | 240.00 | 244.00 | 235.55 | 1,456 |
| 2025-02-25 | 240.00 | 242.00 | 238.00 | 242.00 | 233.62 | 4,586 |
| 2025-02-24 | 240.00 | 242.00 | 240.00 | 242.00 | 233.62 | 1,890 |
| 2025-02-21 | 234.00 | 242.00 | 234.00 | 242.00 | 233.62 | 1,783 |
| 2025-02-20 | 234.00 | 234.00 | 234.00 | 234.00 | 225.89 | 1,565 |
| 2025-02-19 | 234.00 | 234.00 | 234.00 | 234.00 | 225.89 | 407 |
| 2025-02-18 | 238.00 | 238.00 | 236.00 | 238.00 | 229.75 | 74 |
| 2025-02-17 | 238.00 | 238.00 | 232.00 | 238.00 | 229.75 | 1,599 |
| 2025-02-14 | 234.00 | 238.00 | 234.00 | 238.00 | 229.75 | 854 |
| 2025-02-13 | 236.00 | 236.00 | 232.00 | 236.00 | 227.82 | 655 |
| 2025-02-12 | 236.00 | 238.00 | 236.00 | 238.00 | 229.75 | 71 |
| 2025-02-11 | 236.00 | 238.00 | 234.00 | 238.00 | 229.75 | 301 |
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.