Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	0.440	0.440	0.396	0.428	0.428	49,032
2024-04-03	0.392	0.470	0.390	0.390	0.390	68,261
2024-04-02	0.468	0.474	0.402	0.412	0.412	136,530
2024-03-27	0.474	0.474	0.419	0.465	0.465	17,828
2024-03-26	0.457	0.474	0.402	0.474	0.474	146,759
2024-03-25	0.522	0.524	0.457	0.457	0.457	191,034
2024-03-22	0.408	0.636	0.408	0.520	0.520	491,246
2024-03-21	0.448	0.449	0.418	0.425	0.425	16,798
2024-03-20	0.406	0.450	0.397	0.448	0.448	196,669
2024-03-19	0.350	0.390	0.350	0.377	0.377	38,576
2024-03-18	0.330	0.390	0.330	0.367	0.367	13,776
2024-03-15	0.330	0.330	0.330	0.330	0.330	228
2024-03-14	0.321	0.348	0.304	0.347	0.347	85,364
2024-03-13	0.389	0.390	0.370	0.370	0.370	3,710
2024-03-12	0.387	0.400	0.345	0.365	0.365	15,651
2024-03-11	0.400	0.410	0.362	0.400	0.400	99,732
2024-03-08	0.390	0.421	0.334	0.334	0.318	148,948
2024-03-07	0.375	0.437	0.375	0.385	0.367	226,287
2024-03-06	0.273	0.391	0.273	0.360	0.343	527,760
2024-03-05	0.272	0.272	0.272	0.272	0.259	3,151
2024-03-04	0.273	0.300	0.273	0.294	0.280	23,667
2024-03-01	0.310	0.310	0.298	0.300	0.286	69,649
2024-02-29	0.298	0.310	0.298	0.310	0.295	9,978
2024-02-28	0.299	0.311	0.298	0.298	0.284	2,727
2024-02-27	0.311	0.311	0.311	0.311	0.296	1,114
2024-02-26	0.298	0.301	0.298	0.300	0.286	27,892
2024-02-22	0.300	0.302	0.300	0.302	0.288	26,412
2024-02-21	0.303	0.303	0.303	0.303	0.289	21,252
2024-02-20	0.303	0.303	0.299	0.303	0.289	42,013
2024-02-19	0.303	0.304	0.303	0.304	0.289	3,123
2024-02-16	0.304	0.304	0.303	0.303	0.289	11,903
2024-02-15	0.304	0.304	0.304	0.304	0.289	645
2024-02-14	0.299	0.304	0.299	0.303	0.289	50,430
2024-02-13	0.314	0.315	0.299	0.315	0.300	13,155
2024-02-12	0.299	0.315	0.299	0.315	0.300	11,334
2024-02-08	0.304	0.315	0.298	0.315	0.300	15,664
2024-02-07	0.312	0.314	0.312	0.314	0.299	23,194
2024-02-06	0.300	0.312	0.300	0.311	0.296	32,514
2024-02-02	0.281	0.300	0.280	0.300	0.286	48,790
2024-01-29	0.300	0.300	0.288	0.299	0.285	73,685
2024-01-26	0.278	0.310	0.278	0.301	0.287	133,915
2024-01-25	0.278	0.278	0.278	0.278	0.265	14,494
2024-01-24	0.290	0.290	0.278	0.278	0.265	14,245
2024-01-23	0.310	0.310	0.287	0.287	0.273	15,160
2024-01-22	0.306	0.309	0.300	0.309	0.294	29,199
2024-01-19	0.285	0.285	0.285	0.285	0.271	1,289
2024-01-18	0.290	0.290	0.290	0.290	0.276	13,839
2024-01-17	0.310	0.310	0.285	0.285	0.271	50,473
2024-01-16	0.285	0.285	0.285	0.285	0.271	11
2024-01-11	0.291	0.317	0.291	0.296	0.282	22,100
2024-01-10	0.320	0.323	0.320	0.323	0.308	22,582
2024-01-09	0.284	0.284	0.284	0.284	0.270	21,466
2024-01-08	0.295	0.295	0.295	0.295	0.281	3,940
2024-01-05	0.296	0.296	0.296	0.296	0.282	446
2024-01-04	0.305	0.305	0.293	0.293	0.279	1,507
2024-01-03	0.319	0.319	0.280	0.317	0.302	1,966
2024-01-02	0.316	0.316	0.295	0.295	0.281	5,882
2023-12-29	0.293	0.300	0.284	0.289	0.275	362,316
2023-12-28	0.302	0.315	0.278	0.295	0.281	261,421
2023-12-27	0.302	0.311	0.302	0.310	0.295	28,319

← NewerPage 11 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.