Monsenso AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 1.798 | 4.400 | 1.752 | 3.380 | 3.174 | 324,547 |
| 2021-12-07 | 1.400 | 2.245 | 1.400 | 1.800 | 1.690 | 144,148 |
| 2021-12-06 | 1.450 | 1.450 | 1.384 | 1.400 | 1.315 | 7,936 |
| 2021-12-03 | 1.396 | 1.664 | 1.372 | 1.372 | 1.288 | 103,631 |
| 2021-12-02 | 1.350 | 1.422 | 1.310 | 1.396 | 1.311 | 125,099 |
| 2021-12-01 | 1.370 | 1.588 | 1.300 | 1.350 | 1.268 | 160,089 |
| 2021-11-30 | 1.370 | 1.426 | 1.350 | 1.370 | 1.287 | 52,443 |
| 2021-11-29 | 1.468 | 1.800 | 1.300 | 1.378 | 1.294 | 187,875 |
| 2021-11-26 | 1.274 | 1.484 | 1.274 | 1.390 | 1.305 | 40,653 |
| 2021-11-25 | 1.520 | 1.550 | 1.360 | 1.360 | 1.277 | 156,382 |
| 2021-11-24 | 1.700 | 1.700 | 1.490 | 1.500 | 1.409 | 70,431 |
| 2021-11-23 | 1.796 | 1.796 | 1.700 | 1.700 | 1.409 | 31,095 |
| 2021-11-22 | 1.910 | 1.910 | 1.718 | 1.804 | 1.495 | 39,936 |
| 2021-11-19 | 2.210 | 2.210 | 1.910 | 1.910 | 1.583 | 146,437 |
| 2021-11-18 | 2.250 | 2.260 | 2.240 | 2.240 | 1.856 | 23,131 |
| 2021-11-17 | 2.320 | 2.425 | 2.250 | 2.250 | 1.864 | 106,774 |
| 2021-11-16 | 2.465 | 2.695 | 2.325 | 2.400 | 1.989 | 109,877 |
| 2021-11-15 | 2.500 | 2.560 | 2.420 | 2.560 | 2.121 | 19,207 |
| 2021-11-12 | 2.780 | 2.780 | 2.510 | 2.525 | 2.092 | 37,734 |
| 2021-11-11 | 2.755 | 2.755 | 2.600 | 2.750 | 2.279 | 28,669 |
| 2021-11-10 | 2.815 | 2.850 | 2.750 | 2.850 | 2.362 | 6,231 |
| 2021-11-09 | 2.995 | 2.995 | 2.820 | 2.900 | 2.403 | 66,800 |
| 2021-11-08 | 3.000 | 3.000 | 2.800 | 2.800 | 2.320 | 16,621 |
| 2021-11-05 | 2.915 | 3.000 | 2.855 | 2.995 | 2.482 | 47,264 |
| 2021-11-04 | 3.500 | 3.500 | 2.905 | 3.095 | 2.565 | 35,061 |
| 2021-11-03 | 3.320 | 3.320 | 3.145 | 3.280 | 2.718 | 11,545 |
| 2021-11-02 | 3.300 | 3.500 | 3.300 | 3.315 | 2.747 | 13,044 |
| 2021-11-01 | 3.685 | 3.685 | 3.350 | 3.375 | 2.797 | 19,198 |
| 2021-10-29 | 3.305 | 3.550 | 3.195 | 3.400 | 2.817 | 61,028 |
| 2021-10-28 | 3.900 | 3.900 | 3.465 | 3.465 | 2.871 | 13,413 |
| 2021-10-27 | 3.840 | 3.840 | 3.235 | 3.650 | 3.024 | 42,230 |
| 2021-10-26 | 3.920 | 4.000 | 3.760 | 3.995 | 3.310 | 8,506 |
| 2021-10-25 | 3.900 | 3.995 | 3.760 | 3.995 | 3.310 | 2,748 |
| 2021-10-22 | 3.975 | 4.000 | 3.900 | 3.900 | 3.232 | 14,327 |
| 2021-10-21 | 3.995 | 4.100 | 3.995 | 4.100 | 3.397 | 4,624 |
| 2021-10-20 | 4.300 | 4.300 | 4.000 | 4.000 | 3.314 | 32,326 |
| 2021-10-19 | 3.800 | 5.000 | 3.660 | 4.200 | 3.480 | 44,330 |
| 2021-10-18 | 3.800 | 3.835 | 3.735 | 3.835 | 3.178 | 12,396 |
| 2021-10-15 | 4.000 | 4.000 | 3.880 | 3.880 | 3.215 | 21,324 |
| 2021-10-14 | 3.995 | 4.000 | 3.890 | 3.895 | 3.227 | 13,231 |
← NewerPage 20 of 20 · 1,180 trading days
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.