Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-30	0.326	0.370	0.326	0.368	0.368	15,272
2024-12-27	0.360	0.386	0.326	0.366	0.366	7,493
2024-12-23	0.320	0.386	0.300	0.360	0.360	51,896
2024-12-20	0.344	0.344	0.320	0.336	0.336	95,050
2024-12-19	0.320	0.380	0.300	0.380	0.380	197,174
2024-12-18	0.320	0.360	0.320	0.360	0.360	12,233
2024-12-17	0.366	0.388	0.360	0.362	0.362	182,305
2024-12-16	0.380	0.400	0.366	0.400	0.400	29,718
2024-12-13	0.360	0.360	0.360	0.360	0.360	1,500
2024-12-12	0.358	0.394	0.346	0.362	0.362	65,392
2024-12-11	0.396	0.396	0.334	0.346	0.346	52,454
2024-12-10	0.356	0.398	0.342	0.342	0.342	26,439
2024-12-09	0.360	0.422	0.350	0.370	0.370	23,100
2024-12-06	0.376	0.428	0.362	0.398	0.398	17,053
2024-12-05	0.400	0.456	0.330	0.408	0.408	61,475
2024-12-04	0.470	0.470	0.328	0.408	0.408	336,383
2024-12-03	0.470	0.470	0.470	0.470	0.470	205
2024-12-02	0.470	0.470	0.396	0.440	0.440	35,686
2024-11-29	0.400	0.440	0.400	0.440	0.440	37,544
2024-11-28	0.432	0.460	0.432	0.460	0.460	1,633
2024-11-27	0.460	0.460	0.460	0.460	0.460	7,000
2024-11-26	0.438	0.468	0.400	0.460	0.460	3,247
2024-11-25	0.372	0.478	0.372	0.416	0.416	32,908
2024-11-22	0.310	0.480	0.310	0.480	0.480	9,575
2024-11-21	0.460	0.460	0.306	0.450	0.450	24,021
2024-11-20	0.276	0.480	0.276	0.480	0.480	73,324
2024-11-19	0.450	0.450	0.450	0.450	0.450	1,000
2024-11-18	0.274	0.460	0.274	0.448	0.448	349
2024-11-14	0.446	0.500	0.348	0.480	0.480	48,360
2024-11-13	0.332	0.446	0.332	0.446	0.446	597
2024-11-12	0.480	0.480	0.326	0.446	0.446	30,485
2024-11-11	0.410	0.480	0.410	0.480	0.480	1,778
2024-11-08	0.480	0.480	0.422	0.478	0.478	49,841
2024-11-07	0.412	0.498	0.412	0.482	0.482	9,495
2024-11-06	0.464	0.500	0.412	0.492	0.492	11,244
2024-11-05	0.320	0.505	0.320	0.505	0.505	15,718
2024-11-04	0.470	0.476	0.402	0.476	0.476	11,904
2024-11-01	0.398	0.410	0.390	0.410	0.410	92,375
2024-10-31	0.400	0.400	0.398	0.398	0.398	1,620
2024-10-30	0.400	0.400	0.274	0.398	0.398	21,016
2024-10-29	0.505	0.510	0.406	0.406	0.406	102,052
2024-10-28	0.520	0.525	0.520	0.525	0.525	10,087
2024-10-24	0.500	0.590	0.482	0.590	0.590	108,093
2024-10-23	0.540	0.625	0.486	0.500	0.500	9,871
2024-10-22	0.550	0.550	0.550	0.550	0.550	22,500
2024-10-21	0.555	0.570	0.540	0.545	0.545	75,697
2024-10-18	0.565	0.595	0.545	0.595	0.595	6,450
2024-10-17	0.580	0.610	0.555	0.610	0.610	4,903
2024-10-16	0.585	0.585	0.565	0.565	0.565	33,971
2024-10-15	0.580	0.585	0.580	0.585	0.585	49,001
2024-10-14	0.590	0.590	0.585	0.585	0.585	11,762
2024-10-11	0.595	0.595	0.595	0.595	0.595	7,948
2024-10-10	0.580	0.615	0.580	0.615	0.615	12,908
2024-10-09	0.620	0.620	0.580	0.580	0.580	56,788
2024-10-08	0.610	0.625	0.580	0.625	0.625	25,186
2024-10-07	0.575	0.635	0.575	0.625	0.625	37,354
2024-10-04	0.585	0.630	0.580	0.630	0.630	15,944
2024-10-02	0.620	0.630	0.585	0.630	0.630	1,894
2024-10-01	0.600	0.630	0.580	0.630	0.630	62,934
2024-09-30	0.620	0.635	0.600	0.600	0.600	12,947

← NewerPage 8 of 20 · 1,179 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.