Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.302	0.309	0.302	0.304	0.289	25,231
2023-12-21	0.336	0.336	0.300	0.313	0.298	230,676
2023-12-20	0.284	0.339	0.281	0.339	0.323	136,289
2023-12-19	0.300	0.300	0.284	0.284	0.270	94,505
2023-12-18	0.290	0.310	0.286	0.292	0.278	134,339
2023-12-15	0.335	0.335	0.301	0.328	0.312	46,524
2023-12-14	0.300	0.349	0.300	0.339	0.323	153,008
2023-12-13	0.290	0.296	0.281	0.296	0.282	117,141
2023-12-12	0.290	0.290	0.290	0.290	0.276	2,427
2023-12-11	0.301	0.310	0.300	0.300	0.286	105,478
2023-12-08	0.327	0.327	0.302	0.325	0.309	19,749
2023-12-07	0.303	0.303	0.303	0.303	0.289	21,204
2023-12-06	0.340	0.340	0.316	0.316	0.301	40,154
2023-12-05	0.340	0.340	0.340	0.340	0.324	17,560
2023-12-04	0.291	0.343	0.291	0.343	0.327	69,641
2023-12-01	0.318	0.318	0.313	0.313	0.298	17,231
2023-11-30	0.298	0.321	0.291	0.309	0.294	73,281
2023-11-29	0.286	0.310	0.286	0.310	0.295	13,255
2023-11-28	0.300	0.300	0.291	0.300	0.286	20,177
2023-11-27	0.334	0.334	0.291	0.300	0.286	72,028
2023-11-24	0.302	0.302	0.301	0.301	0.287	8,270
2023-11-23	0.311	0.319	0.305	0.319	0.304	31,878
2023-11-22	0.317	0.317	0.316	0.316	0.301	53,549
2023-11-21	0.313	0.313	0.313	0.313	0.298	1,655
2023-11-20	0.320	0.321	0.302	0.321	0.306	46,860
2023-11-17	0.327	0.333	0.327	0.333	0.317	20,342
2023-11-16	0.328	0.328	0.328	0.328	0.312	210
2023-11-15	0.335	0.335	0.335	0.335	0.319	405
2023-11-14	0.347	0.347	0.327	0.335	0.319	6,746
2023-11-13	0.320	0.348	0.320	0.348	0.331	31,601
2023-11-09	0.320	0.374	0.320	0.374	0.356	37,583
2023-11-08	0.338	0.340	0.303	0.320	0.305	113,638
2023-11-07	0.311	0.398	0.311	0.333	0.317	82,280
2023-11-06	0.392	0.392	0.306	0.306	0.291	1,733
2023-11-03	0.409	0.409	0.409	0.409	0.389	242
2023-11-02	0.361	0.385	0.360	0.385	0.367	45,844
2023-11-01	0.350	0.410	0.350	0.410	0.390	39,461
2023-10-31	0.389	0.409	0.323	0.409	0.389	33,622
2023-10-30	0.390	0.390	0.375	0.390	0.371	2,888
2023-10-27	0.380	0.380	0.341	0.380	0.362	7,996
2023-10-26	0.399	0.399	0.311	0.380	0.362	33,421
2023-10-25	0.348	0.360	0.348	0.360	0.343	31,509
2023-10-24	0.281	0.281	0.281	0.281	0.268	735
2023-10-23	0.301	0.310	0.300	0.310	0.295	53,566
2023-10-20	0.350	0.350	0.282	0.295	0.281	28,189
2023-10-19	0.359	0.410	0.359	0.361	0.344	275,170
2023-10-18	0.409	0.409	0.285	0.394	0.375	5,880
2023-10-17	0.345	0.345	0.310	0.320	0.305	18,738
2023-10-16	0.350	0.351	0.303	0.310	0.295	22,391
2023-10-13	0.301	0.359	0.280	0.359	0.342	69,321
2023-10-12	0.400	0.400	0.400	0.400	0.381	2,626
2023-10-11	0.408	0.411	0.408	0.411	0.391	284
2023-10-10	0.320	0.414	0.320	0.414	0.394	17,639
2023-10-09	0.312	0.369	0.312	0.340	0.324	7,477
2023-10-06	0.312	0.312	0.312	0.312	0.297	5,252
2023-10-05	0.312	0.323	0.312	0.323	0.308	704
2023-10-04	0.312	0.320	0.312	0.320	0.305	4,772
2023-10-02	0.320	0.320	0.320	0.320	0.305	1,878
2023-09-29	0.390	0.418	0.345	0.345	0.329	22,248
2023-09-28	0.378	0.379	0.378	0.379	0.361	33,146

← NewerPage 12 of 20 · 1,176 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.