Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.899	0.900	0.899	0.900	0.845	12,832
2022-03-03	0.861	0.910	0.861	0.900	0.845	32,266
2022-03-02	0.898	0.900	0.802	0.900	0.845	26,449
2022-03-01	0.899	0.899	0.804	0.887	0.833	5,739
2022-02-28	0.804	0.850	0.670	0.850	0.798	37,493
2022-02-25	0.800	0.805	0.739	0.805	0.756	36,770
2022-02-24	0.731	0.803	0.725	0.800	0.751	34,702
2022-02-23	0.805	0.805	0.726	0.791	0.743	76,858
2022-02-22	0.800	0.818	0.660	0.808	0.759	37,711
2022-02-21	0.800	0.820	0.750	0.790	0.742	147,959
2022-02-18	0.781	0.871	0.781	0.801	0.752	157,729
2022-02-17	0.805	0.898	0.761	0.780	0.733	53,511
2022-02-16	0.899	0.899	0.751	0.860	0.808	109,659
2022-02-15	0.831	0.910	0.830	0.861	0.809	100,243
2022-02-14	0.840	0.850	0.735	0.840	0.789	106,915
2022-02-11	0.892	0.892	0.819	0.836	0.785	107,095
2022-02-10	0.940	0.946	0.900	0.946	0.888	57,021
2022-02-09	0.945	0.946	0.816	0.946	0.888	92,297
2022-02-08	0.979	0.979	0.935	0.943	0.886	23,453
2022-02-07	0.896	0.934	0.870	0.903	0.848	175,951
2022-02-04	0.932	0.936	0.902	0.932	0.875	27,007
2022-02-03	0.950	0.970	0.900	0.901	0.846	93,520
2022-02-02	0.989	0.989	0.883	0.942	0.885	129,131
2022-02-01	0.960	1.044	0.901	0.990	0.930	166,008
2022-01-31	1.030	1.044	0.960	1.000	0.939	95,085
2022-01-28	1.000	1.178	1.000	1.000	0.939	167,072
2022-01-27	1.048	1.084	0.963	1.016	0.954	174,944
2022-01-26	1.066	1.200	1.066	1.070	1.005	97,246
2022-01-25	1.080	1.090	1.032	1.066	1.001	44,571
2022-01-24	1.110	1.198	1.000	1.078	1.012	221,416
2022-01-21	1.248	1.248	1.120	1.120	1.052	149,761
2022-01-20	1.248	1.248	1.190	1.248	1.172	2,101
2022-01-19	1.260	1.278	1.210	1.248	1.172	23,486
2022-01-18	1.260	1.260	1.110	1.252	1.176	55,876
2022-01-17	1.240	1.320	1.240	1.250	1.174	71,393
2022-01-14	1.300	1.300	1.200	1.200	1.127	79,185
2022-01-13	1.230	1.300	1.200	1.246	1.170	59,304
2022-01-12	1.224	1.290	1.224	1.230	1.155	83,573
2022-01-11	1.200	1.244	1.200	1.234	1.159	35,392
2022-01-10	1.230	1.250	1.200	1.200	1.127	105,975
2022-01-07	1.226	1.320	1.152	1.200	1.127	231,098
2022-01-06	1.230	1.324	1.170	1.188	1.116	279,024
2022-01-05	1.294	1.300	1.200	1.202	1.129	362,934
2022-01-04	1.330	1.398	1.252	1.292	1.213	151,411
2022-01-03	1.254	1.450	1.254	1.320	1.240	384,792
2021-12-30	1.210	1.246	1.160	1.198	1.125	164,869
2021-12-29	1.198	1.264	1.186	1.210	1.136	112,664
2021-12-28	1.172	1.200	1.150	1.198	1.125	106,112
2021-12-27	1.220	1.242	1.140	1.162	1.091	260,338
2021-12-23	1.240	1.260	1.172	1.202	1.129	517,031
2021-12-22	1.166	1.276	1.070	1.170	1.099	718,092
2021-12-21	1.314	1.314	1.136	1.166	1.095	994,927
2021-12-20	1.398	1.500	1.200	1.300	1.221	2,169,071
2021-12-17	2.500	2.500	2.260	2.400	2.254	23,271
2021-12-16	2.920	2.975	2.650	2.695	2.531	43,527
2021-12-15	3.250	3.250	2.830	2.995	2.813	18,309
2021-12-14	3.345	3.345	3.200	3.270	3.071	105,060
2021-12-13	2.840	3.750	2.840	3.200	3.005	101,715
2021-12-10	3.400	3.410	2.530	2.840	2.667	123,901
2021-12-09	3.500	4.980	3.380	3.380	3.174	425,643

← NewerPage 19 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.