Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.400	0.420	0.400	0.419	0.399	36,772
2023-03-16	0.390	0.419	0.390	0.400	0.381	59,272
2023-03-15	0.350	0.370	0.311	0.370	0.352	38,553
2023-03-14	0.325	0.325	0.311	0.311	0.296	34,761
2023-03-13	0.310	0.337	0.310	0.311	0.296	44,904
2023-03-10	0.332	0.345	0.312	0.312	0.297	3,435
2023-03-09	0.320	0.345	0.319	0.332	0.316	132,375
2023-03-08	0.311	0.350	0.311	0.311	0.296	41,629
2023-03-07	0.336	0.336	0.311	0.315	0.300	28,673
2023-03-06	0.377	0.377	0.340	0.343	0.327	14,862
2023-03-03	0.340	0.377	0.340	0.341	0.325	62,819
2023-03-02	0.335	0.355	0.335	0.340	0.324	41,243
2023-03-01	0.330	0.372	0.319	0.361	0.344	171,646
2023-02-28	0.378	0.378	0.360	0.377	0.354	37,999
2023-02-27	0.349	0.397	0.349	0.377	0.354	171,892
2023-02-24	0.340	0.360	0.340	0.345	0.324	97,643
2023-02-23	0.324	0.400	0.324	0.343	0.322	11,127
2023-02-22	0.409	0.409	0.274	0.369	0.347	330,755
2023-02-21	0.400	0.400	0.365	0.400	0.376	454,285
2023-02-20	0.399	0.401	0.399	0.401	0.377	4,309
2023-02-15	0.427	0.427	0.403	0.425	0.399	43,524
2023-02-14	0.427	0.427	0.427	0.427	0.401	1,438
2023-02-13	0.405	0.426	0.404	0.404	0.379	2,481
2023-02-10	0.400	0.415	0.400	0.411	0.386	11,322
2023-02-09	0.400	0.431	0.400	0.430	0.404	34,634
2023-02-08	0.383	0.441	0.383	0.420	0.394	26,143
2023-02-07	0.460	0.460	0.460	0.460	0.432	76
2023-02-03	0.420	0.460	0.420	0.440	0.413	72,695
2023-02-02	0.420	0.489	0.420	0.489	0.459	24,233
2023-02-01	0.420	0.469	0.420	0.469	0.440	6,685
2023-01-31	0.469	0.470	0.469	0.470	0.441	6,604
2023-01-30	0.410	0.469	0.410	0.469	0.440	6,514
2023-01-27	0.411	0.411	0.411	0.411	0.386	1,533
2023-01-25	0.410	0.410	0.410	0.410	0.385	1,487
2023-01-24	0.469	0.469	0.411	0.420	0.394	7,856
2023-01-23	0.499	0.499	0.269	0.345	0.324	462,676
2023-01-20	0.433	0.433	0.433	0.433	0.407	264
2023-01-19	0.441	0.441	0.441	0.441	0.414	1,065
2023-01-18	0.499	0.499	0.499	0.499	0.469	16,661
2023-01-17	0.500	0.500	0.410	0.499	0.469	56,827
2023-01-16	0.450	0.508	0.450	0.508	0.477	1,395
2023-01-13	0.453	0.453	0.450	0.450	0.423	27,346
2023-01-12	0.451	0.451	0.451	0.451	0.424	133
2023-01-11	0.453	0.453	0.453	0.453	0.425	1,065
2023-01-10	0.493	0.493	0.431	0.440	0.413	26,775
2023-01-09	0.490	0.494	0.490	0.494	0.464	6,411
2023-01-05	0.408	0.430	0.408	0.430	0.404	8,253
2023-01-04	0.430	0.460	0.410	0.460	0.432	51,594
2023-01-03	0.428	0.445	0.428	0.445	0.418	4,272
2023-01-02	0.420	0.554	0.420	0.450	0.423	77,943
2022-12-30	0.474	0.474	0.440	0.440	0.413	13,604
2022-12-29	0.500	0.500	0.420	0.450	0.423	7,431
2022-12-28	0.421	0.423	0.420	0.423	0.397	22,574
2022-12-27	0.456	0.487	0.418	0.418	0.393	85,957
2022-12-23	0.440	0.510	0.440	0.470	0.441	8,144
2022-12-22	0.471	0.530	0.471	0.530	0.498	98,573
2022-12-21	0.470	0.520	0.470	0.499	0.469	22,314
2022-12-20	0.502	0.516	0.474	0.474	0.445	13,479
2022-12-19	0.499	0.500	0.499	0.500	0.470	13,436
2022-12-16	0.470	0.530	0.470	0.502	0.471	91,682

← NewerPage 15 of 20 · 1,180 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.