Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.378	0.379	0.378	0.379	0.361	33,146
2023-09-27	0.379	0.379	0.379	0.379	0.361	14,306
2023-09-26	0.330	0.355	0.296	0.355	0.338	8,718
2023-09-25	0.326	0.374	0.321	0.321	0.306	22,695
2023-09-22	0.340	0.340	0.322	0.326	0.310	21,143
2023-09-20	0.340	0.340	0.340	0.340	0.324	7,090
2023-09-19	0.400	0.410	0.340	0.340	0.324	15,230
2023-09-18	0.412	0.412	0.360	0.360	0.343	23,566
2023-09-15	0.324	0.398	0.284	0.397	0.378	73,940
2023-09-14	0.402	0.402	0.381	0.381	0.363	6,689
2023-09-13	0.386	0.407	0.283	0.407	0.388	23,107
2023-09-12	0.410	0.410	0.395	0.400	0.381	13,884
2023-09-11	0.350	0.380	0.350	0.379	0.361	71,975
2023-09-07	0.379	0.427	0.340	0.385	0.367	195,534
2023-09-06	0.340	0.350	0.340	0.350	0.333	1,386
2023-09-05	0.380	0.380	0.380	0.380	0.362	1,050
2023-09-04	0.380	0.380	0.304	0.380	0.362	1,436
2023-09-01	0.379	0.379	0.379	0.379	0.361	315
2023-08-31	0.342	0.375	0.342	0.375	0.357	1,365
2023-08-30	0.302	0.374	0.302	0.348	0.331	46,947
2023-08-29	0.390	0.390	0.350	0.389	0.370	28,394
2023-08-28	0.390	0.390	0.390	0.390	0.371	11
2023-08-25	0.341	0.399	0.341	0.390	0.371	6,297
2023-08-24	0.320	0.399	0.320	0.399	0.380	6,653
2023-08-23	0.390	0.410	0.390	0.410	0.390	5,252
2023-08-22	0.390	0.390	0.390	0.390	0.371	74
2023-08-21	0.430	0.430	0.268	0.393	0.374	14,294
2023-08-18	0.350	0.430	0.345	0.430	0.409	25,893
2023-08-17	0.357	0.357	0.280	0.350	0.333	23,859
2023-08-16	0.269	0.360	0.269	0.360	0.343	24,207
2023-08-15	0.400	0.400	0.377	0.377	0.359	11,753
2023-08-14	0.375	0.376	0.331	0.376	0.358	117,619
2023-08-10	0.398	0.401	0.398	0.401	0.382	20,979
2023-08-09	0.444	0.444	0.395	0.439	0.418	33,310
2023-08-08	0.450	0.450	0.444	0.444	0.423	9,475
2023-08-07	0.437	0.444	0.398	0.443	0.422	64,954
2023-08-04	0.448	0.448	0.399	0.401	0.382	527
2023-08-03	0.384	0.400	0.384	0.393	0.374	21,408
2023-08-02	0.384	0.425	0.384	0.425	0.405	21,884
2023-08-01	0.448	0.448	0.381	0.447	0.426	48,591
2023-07-31	0.447	0.448	0.445	0.448	0.427	74,113
2023-07-28	0.409	0.409	0.400	0.400	0.381	45,648
2023-07-27	0.378	0.439	0.378	0.403	0.384	11,765
2023-07-26	0.430	0.450	0.354	0.444	0.423	24,814
2023-07-25	0.437	0.448	0.423	0.448	0.427	88,271
2023-07-24	0.390	0.440	0.390	0.425	0.405	64,106
2023-07-21	0.440	0.440	0.351	0.354	0.337	120,518
2023-07-20	0.460	0.470	0.300	0.440	0.419	391,145
2023-07-19	0.249	0.480	0.182	0.480	0.457	474,575
2023-07-18	0.210	0.249	0.201	0.249	0.237	28,028
2023-07-17	0.210	0.210	0.204	0.210	0.200	71,717
2023-07-14	0.212	0.213	0.202	0.213	0.203	59,790
2023-07-13	0.205	0.205	0.205	0.205	0.195	19,096
2023-07-12	0.245	0.245	0.202	0.211	0.201	223,500
2023-07-11	0.262	0.262	0.238	0.249	0.237	35,272
2023-07-10	0.221	0.250	0.221	0.250	0.238	16,160
2023-07-07	0.240	0.240	0.221	0.240	0.229	47,264
2023-07-06	0.223	0.250	0.221	0.250	0.238	64,964
2023-07-05	0.250	0.250	0.233	0.250	0.238	86,527
2023-07-04	0.250	0.250	0.250	0.250	0.238	14,704

← NewerPage 13 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.