Monsenso AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.402	0.468	0.402	0.468	0.468	23,166
2024-07-04	0.470	0.470	0.402	0.458	0.458	50,110
2024-07-03	0.470	0.470	0.460	0.460	0.460	735
2024-07-02	0.470	0.478	0.470	0.470	0.470	1,509
2024-07-01	0.402	0.474	0.402	0.468	0.468	3,320
2024-06-28	0.478	0.478	0.474	0.474	0.474	5,569
2024-06-27	0.470	0.470	0.458	0.458	0.458	21,011
2024-06-25	0.480	0.480	0.424	0.472	0.472	20,276
2024-06-24	0.466	0.480	0.388	0.480	0.480	11,294
2024-06-21	0.392	0.470	0.390	0.466	0.466	69,860
2024-06-20	0.488	0.488	0.428	0.468	0.468	224,998
2024-06-19	0.446	0.446	0.438	0.438	0.438	6,949
2024-06-18	0.390	0.448	0.390	0.448	0.448	18,285
2024-06-17	0.408	0.470	0.380	0.456	0.456	252,750
2024-06-14	0.470	0.470	0.454	0.460	0.460	65,381
2024-06-13	0.438	0.464	0.438	0.444	0.444	54,166
2024-06-12	0.454	0.466	0.406	0.420	0.420	18,646
2024-06-11	0.470	0.470	0.404	0.404	0.404	8,468
2024-06-10	0.470	0.472	0.460	0.472	0.472	65,057
2024-06-07	0.410	0.472	0.410	0.430	0.430	120,144
2024-06-06	0.386	0.460	0.386	0.410	0.410	23,299
2024-06-04	0.450	0.450	0.386	0.436	0.436	14,721
2024-06-03	0.450	0.450	0.448	0.448	0.448	3,200
2024-05-31	0.440	0.462	0.440	0.444	0.444	93,310
2024-05-30	0.400	0.442	0.400	0.442	0.442	69,422
2024-05-29	0.422	0.422	0.418	0.418	0.418	38,689
2024-05-28	0.442	0.442	0.376	0.440	0.440	4,284
2024-05-27	0.442	0.442	0.440	0.440	0.440	553
2024-05-24	0.442	0.442	0.376	0.436	0.436	168,092
2024-05-23	0.436	0.436	0.436	0.436	0.436	27
2024-05-22	0.430	0.458	0.332	0.436	0.436	12,871
2024-05-21	0.442	0.442	0.442	0.442	0.442	304
2024-05-17	0.430	0.430	0.380	0.430	0.430	7,556
2024-05-16	0.444	0.444	0.388	0.440	0.440	45,989
2024-05-15	0.444	0.444	0.442	0.444	0.444	10,372
2024-05-14	0.444	0.444	0.444	0.444	0.444	26,660
2024-05-13	0.420	0.446	0.420	0.446	0.446	43,075
2024-05-08	0.314	0.430	0.314	0.420	0.420	132,749
2024-05-07	0.430	0.430	0.288	0.400	0.400	11,353
2024-05-06	0.430	0.430	0.430	0.430	0.430	163
2024-05-03	0.458	0.458	0.450	0.450	0.450	4,404
2024-05-02	0.458	0.458	0.446	0.454	0.454	47,888
2024-05-01	0.400	0.450	0.400	0.450	0.450	16,227
2024-04-30	0.430	0.430	0.402	0.402	0.402	483
2024-04-29	0.448	0.448	0.448	0.448	0.448	23,256
2024-04-26	0.448	0.448	0.448	0.448	0.448	14
2024-04-24	0.420	0.444	0.420	0.440	0.440	19,585
2024-04-23	0.400	0.420	0.400	0.420	0.420	75,000
2024-04-22	0.388	0.400	0.380	0.400	0.400	8,968
2024-04-19	0.442	0.442	0.408	0.412	0.412	50,767
2024-04-18	0.434	0.436	0.384	0.436	0.436	1,169
2024-04-17	0.412	0.430	0.412	0.430	0.430	40,898
2024-04-16	0.382	0.414	0.350	0.414	0.414	40,019
2024-04-15	0.432	0.432	0.352	0.358	0.358	2,470
2024-04-12	0.420	0.458	0.362	0.430	0.430	49,528
2024-04-11	0.420	0.420	0.420	0.420	0.420	2,000
2024-04-10	0.490	0.490	0.376	0.434	0.434	157,529
2024-04-09	0.480	0.595	0.480	0.500	0.500	18,730
2024-04-08	0.410	0.412	0.400	0.400	0.400	65,940
2024-04-05	0.434	0.434	0.402	0.410	0.410	85,363

← NewerPage 10 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.