Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.425	0.470	0.425	0.470	0.441	19,272
2022-12-14	0.430	0.430	0.429	0.429	0.403	1,597
2022-12-13	0.419	0.516	0.419	0.450	0.423	21,123
2022-12-12	0.452	0.452	0.418	0.421	0.395	5,266
2022-12-09	0.489	0.490	0.460	0.460	0.432	5,010
2022-12-08	0.452	0.490	0.452	0.490	0.460	6,976
2022-12-07	0.427	0.492	0.427	0.492	0.462	52,721
2022-12-06	0.400	0.451	0.400	0.445	0.418	89,397
2022-12-05	0.453	0.460	0.452	0.452	0.425	11,288
2022-12-02	0.540	0.540	0.453	0.453	0.425	27,305
2022-12-01	0.463	0.502	0.459	0.502	0.471	34,790
2022-11-30	0.451	0.451	0.450	0.450	0.423	7,559
2022-11-29	0.518	0.518	0.450	0.450	0.423	129,963
2022-11-28	0.526	0.526	0.522	0.522	0.490	57,872
2022-11-25	0.522	0.578	0.522	0.522	0.490	57,741
2022-11-24	0.524	0.600	0.522	0.524	0.492	43,310
2022-11-23	0.520	0.580	0.512	0.532	0.500	49,885
2022-11-21	0.520	0.522	0.500	0.522	0.490	18,539
2022-11-18	0.548	0.560	0.522	0.522	0.490	125,138
2022-11-17	0.520	0.550	0.520	0.520	0.488	357
2022-11-16	0.522	0.522	0.522	0.522	0.490	5,293
2022-11-15	0.572	0.572	0.560	0.560	0.526	805
2022-11-14	0.560	0.560	0.514	0.524	0.492	119,242
2022-11-11	0.600	0.610	0.506	0.576	0.541	96,796
2022-11-10	0.562	0.600	0.562	0.600	0.563	53,260
2022-11-09	0.586	0.586	0.560	0.560	0.526	23,534
2022-11-08	0.618	0.618	0.560	0.598	0.562	59,028
2022-11-07	0.580	0.652	0.580	0.640	0.601	2,635
2022-11-04	0.592	0.668	0.556	0.580	0.545	91,499
2022-11-03	0.656	0.656	0.590	0.592	0.556	3,199
2022-11-02	0.580	0.580	0.580	0.580	0.545	247
2022-11-01	0.654	0.654	0.558	0.654	0.614	11,394
2022-10-31	0.650	0.654	0.574	0.654	0.614	58,673
2022-10-28	0.650	0.650	0.554	0.554	0.520	2,483
2022-10-27	0.500	0.650	0.500	0.650	0.610	36,087
2022-10-26	0.584	0.648	0.496	0.648	0.609	57,348
2022-10-25	0.500	0.580	0.451	0.580	0.545	148,687
2022-10-24	0.499	0.500	0.499	0.500	0.470	37,803
2022-10-19	0.498	0.500	0.451	0.500	0.470	24,753
2022-10-18	0.499	0.499	0.499	0.499	0.469	10,912
2022-10-17	0.498	0.498	0.498	0.498	0.468	53
2022-10-14	0.451	0.482	0.451	0.482	0.453	10,981
2022-10-13	0.489	0.489	0.451	0.451	0.424	7,614
2022-10-12	0.451	0.491	0.450	0.491	0.461	14,376
2022-10-10	0.499	0.499	0.499	0.499	0.469	10,649
2022-10-07	0.499	0.499	0.490	0.490	0.460	10,045
2022-10-06	0.476	0.490	0.476	0.490	0.460	11,714
2022-10-05	0.436	0.550	0.436	0.451	0.424	56,777
2022-10-04	0.379	0.430	0.379	0.400	0.376	10,686
2022-10-03	0.435	0.435	0.379	0.430	0.404	11,699
2022-09-30	0.435	0.436	0.435	0.436	0.409	57,327
2022-09-29	0.530	0.530	0.361	0.488	0.458	74,180
2022-09-28	0.391	0.530	0.391	0.508	0.477	185,558
2022-09-27	0.445	0.450	0.444	0.444	0.417	83,802
2022-09-26	0.518	0.518	0.400	0.410	0.385	22,226
2022-09-23	0.454	0.454	0.450	0.450	0.423	141,616
2022-09-22	0.499	0.499	0.451	0.499	0.469	21,321
2022-09-21	0.486	0.502	0.486	0.502	0.471	3,187
2022-09-20	0.540	0.540	0.520	0.520	0.488	59,641
2022-09-19	0.504	0.520	0.491	0.520	0.488	15,133

← NewerPage 16 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.