Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.506	0.506	0.460	0.488	0.458	186,258
2022-09-15	0.508	0.570	0.462	0.570	0.535	18,622
2022-09-14	0.508	0.508	0.508	0.508	0.477	2,130
2022-09-13	0.522	0.522	0.508	0.508	0.477	21,298
2022-09-12	0.522	0.576	0.522	0.522	0.490	20,918
2022-09-09	0.560	0.560	0.560	0.560	0.526	1,065
2022-09-07	0.568	0.570	0.568	0.570	0.535	1,932
2022-09-06	0.572	0.576	0.572	0.576	0.541	24,071
2022-09-05	0.524	0.576	0.524	0.576	0.541	11,147
2022-09-02	0.576	0.578	0.576	0.576	0.541	4,792
2022-09-01	0.550	0.578	0.510	0.510	0.479	45,004
2022-08-31	0.578	0.578	0.550	0.550	0.517	1,970
2022-08-30	0.550	0.578	0.550	0.578	0.543	3,195
2022-08-26	0.564	0.572	0.510	0.572	0.537	18,741
2022-08-25	0.560	0.620	0.528	0.550	0.517	99,567
2022-08-24	0.610	0.610	0.552	0.570	0.535	24,573
2022-08-23	0.574	0.574	0.512	0.512	0.481	2,663
2022-08-22	0.530	0.618	0.510	0.510	0.479	3,100
2022-08-19	0.580	0.580	0.580	0.580	0.545	1,389
2022-08-17	0.548	0.588	0.534	0.574	0.539	69,513
2022-08-16	0.550	0.550	0.512	0.512	0.481	38,499
2022-08-15	0.550	0.634	0.530	0.538	0.505	28,634
2022-08-12	0.556	0.560	0.548	0.548	0.515	38,860
2022-08-11	0.600	0.600	0.562	0.566	0.532	15,521
2022-08-10	0.552	0.580	0.552	0.580	0.545	16,738
2022-08-09	0.598	0.600	0.598	0.600	0.563	79,781
2022-08-08	0.592	0.592	0.550	0.590	0.554	2,971
2022-08-05	0.600	0.620	0.508	0.546	0.513	112,061
2022-08-04	0.620	0.648	0.570	0.600	0.563	8,895
2022-08-03	0.658	0.658	0.600	0.600	0.563	52,297
2022-08-02	0.622	0.622	0.622	0.622	0.584	9,584
2022-08-01	0.640	0.640	0.640	0.640	0.601	1,856
2022-07-29	0.638	0.640	0.600	0.640	0.601	8,998
2022-07-28	0.640	0.640	0.630	0.630	0.592	5,474
2022-07-26	0.648	0.648	0.608	0.612	0.575	15,603
2022-07-25	0.628	0.648	0.600	0.648	0.609	37,904
2022-07-22	0.620	0.620	0.620	0.620	0.582	270
2022-07-21	0.678	0.680	0.650	0.650	0.610	7,241
2022-07-20	0.602	0.602	0.602	0.602	0.565	709
2022-07-18	0.620	0.620	0.600	0.600	0.563	14,829
2022-07-15	0.678	0.678	0.620	0.620	0.582	1,629
2022-07-14	0.660	0.678	0.660	0.660	0.620	4,107
2022-07-13	0.602	0.650	0.602	0.650	0.610	4,104
2022-07-12	0.606	0.698	0.606	0.698	0.656	1,695
2022-07-11	0.700	0.700	0.700	0.700	0.657	394
2022-07-08	0.600	0.698	0.600	0.698	0.656	55,822
2022-07-07	0.620	0.700	0.620	0.700	0.657	904
2022-07-06	0.672	0.672	0.600	0.600	0.563	85,301
2022-07-05	0.686	0.686	0.686	0.686	0.644	8,351
2022-07-04	0.672	0.698	0.672	0.698	0.656	8,072
2022-07-01	0.700	0.756	0.700	0.756	0.710	10,209
2022-06-30	0.778	0.778	0.744	0.744	0.699	37,366
2022-06-28	0.778	0.778	0.700	0.700	0.657	5,446
2022-06-27	0.672	0.700	0.672	0.700	0.657	40,990
2022-06-24	0.700	0.700	0.700	0.700	0.657	2,858
2022-06-22	0.700	0.700	0.700	0.700	0.657	5,324
2022-06-21	0.672	0.798	0.672	0.700	0.657	31,084
2022-06-17	0.698	0.698	0.698	0.698	0.656	1,673
2022-06-16	0.726	0.726	0.632	0.692	0.650	31,268
2022-06-14	0.670	0.728	0.670	0.728	0.684	2,130

← NewerPage 17 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.