Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.700	0.734	0.670	0.734	0.689	23,954
2022-06-10	0.650	0.690	0.650	0.690	0.648	9,859
2022-06-09	0.702	0.702	0.630	0.698	0.656	17,663
2022-06-08	0.708	0.708	0.708	0.708	0.665	23,436
2022-06-07	0.750	0.750	0.702	0.750	0.704	15,458
2022-06-03	0.750	0.750	0.750	0.750	0.704	734
2022-06-02	0.750	0.800	0.750	0.800	0.751	118
2022-06-01	0.800	0.800	0.728	0.750	0.704	10,574
2022-05-31	0.728	0.812	0.728	0.800	0.751	144,850
2022-05-30	0.758	0.760	0.758	0.760	0.714	2,013
2022-05-25	0.726	0.798	0.650	0.700	0.657	121,288
2022-05-24	0.840	0.840	0.750	0.750	0.704	77,750
2022-05-23	0.720	0.800	0.660	0.800	0.751	43,841
2022-05-20	0.734	0.744	0.550	0.730	0.686	11,688
2022-05-18	0.780	0.790	0.700	0.700	0.657	125,115
2022-05-17	0.768	0.842	0.760	0.768	0.721	114,807
2022-05-16	0.712	0.848	0.712	0.828	0.778	21,158
2022-05-11	0.750	0.846	0.750	0.846	0.794	4,260
2022-05-10	0.780	0.848	0.702	0.848	0.796	19,275
2022-05-09	0.800	0.800	0.700	0.700	0.657	15,760
2022-05-06	0.862	0.962	0.718	0.796	0.748	305,215
2022-05-05	0.630	0.854	0.630	0.854	0.802	350,726
2022-05-04	0.678	0.680	0.504	0.620	0.582	242,826
2022-05-03	0.684	0.684	0.598	0.670	0.629	5,059
2022-05-02	0.596	0.660	0.594	0.660	0.620	27,474
2022-04-29	0.698	0.698	0.528	0.680	0.639	139,514
2022-04-28	0.740	0.740	0.502	0.698	0.656	103,041
2022-04-27	0.702	0.848	0.698	0.744	0.699	83,569
2022-04-26	0.750	0.778	0.700	0.778	0.731	67,107
2022-04-25	0.770	0.800	0.770	0.800	0.751	4,310
2022-04-22	0.764	0.800	0.752	0.790	0.742	113,362
2022-04-21	0.868	0.868	0.798	0.860	0.808	7,952
2022-04-20	0.754	0.870	0.754	0.868	0.815	104,282
2022-04-19	0.870	0.870	0.870	0.870	0.817	1,065
2022-04-13	0.826	0.826	0.826	0.826	0.776	2,130
2022-04-12	0.826	0.826	0.826	0.826	0.776	85
2022-04-11	0.780	0.890	0.780	0.870	0.817	21,452
2022-04-08	0.850	0.850	0.800	0.850	0.798	17,617
2022-04-07	0.790	0.892	0.790	0.850	0.798	18,543
2022-04-06	0.860	0.860	0.790	0.790	0.742	42,440
2022-04-05	0.858	0.860	0.848	0.850	0.798	48,554
2022-04-04	0.890	0.890	0.822	0.830	0.779	12,991
2022-04-01	0.784	0.910	0.782	0.842	0.791	103,416
2022-03-31	0.870	0.919	0.836	0.880	0.826	9,955
2022-03-30	0.751	0.921	0.751	0.879	0.825	68,374
2022-03-29	0.750	0.889	0.750	0.889	0.835	6,601
2022-03-25	0.847	0.873	0.846	0.860	0.808	10,772
2022-03-24	0.859	0.859	0.810	0.810	0.761	6,496
2022-03-23	0.902	0.918	0.860	0.860	0.808	29,019
2022-03-22	0.938	0.938	0.816	0.860	0.808	14,883
2022-03-21	0.889	0.889	0.810	0.887	0.833	8,664
2022-03-18	0.850	0.889	0.805	0.889	0.835	48,156
2022-03-17	0.889	0.890	0.803	0.830	0.779	87,598
2022-03-16	0.987	0.987	0.800	0.893	0.839	104,893
2022-03-14	0.947	0.966	0.904	0.904	0.849	34,834
2022-03-11	0.801	0.940	0.800	0.890	0.836	122,804
2022-03-10	0.900	0.900	0.800	0.827	0.777	3,812
2022-03-09	0.820	0.944	0.820	0.900	0.845	178,072
2022-03-08	0.821	0.899	0.801	0.805	0.756	49,535
2022-03-07	0.811	0.890	0.810	0.821	0.771	6,504

← NewerPage 18 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.