Monsenso AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	0.575	0.620	0.575	0.620	0.620	27,376
2024-09-26	0.590	0.590	0.560	0.590	0.590	960
2024-09-25	0.560	0.640	0.560	0.595	0.595	53,611
2024-09-24	0.560	0.610	0.560	0.610	0.610	21,269
2024-09-23	0.555	0.620	0.555	0.620	0.620	14,436
2024-09-20	0.595	0.595	0.555	0.590	0.590	27,172
2024-09-19	0.585	0.645	0.585	0.630	0.630	17,376
2024-09-18	0.590	0.590	0.560	0.560	0.560	319
2024-09-17	0.585	0.590	0.585	0.590	0.590	2,552
2024-09-16	0.530	0.540	0.530	0.540	0.540	21,977
2024-09-13	0.590	0.590	0.530	0.530	0.530	50,018
2024-09-12	0.545	0.565	0.545	0.565	0.565	91,356
2024-09-11	0.565	0.565	0.535	0.565	0.565	4,922
2024-09-10	0.590	0.590	0.565	0.585	0.585	1,824
2024-09-09	0.590	0.615	0.530	0.590	0.590	15,432
2024-09-06	0.645	0.645	0.525	0.525	0.525	74,888
2024-09-05	0.555	0.555	0.540	0.545	0.545	49,885
2024-09-04	0.605	0.610	0.550	0.600	0.600	6,600
2024-09-03	0.640	0.640	0.580	0.580	0.580	182,904
2024-09-02	0.352	0.650	0.352	0.650	0.650	202,071
2024-08-30	0.555	0.555	0.550	0.550	0.550	10,636
2024-08-29	0.550	0.565	0.545	0.565	0.565	9,620
2024-08-28	0.565	0.565	0.540	0.540	0.540	674
2024-08-27	0.570	0.570	0.550	0.550	0.550	20,008
2024-08-26	0.595	0.595	0.525	0.590	0.590	148,652
2024-08-23	0.630	0.630	0.600	0.600	0.600	2,014
2024-08-22	0.550	0.595	0.550	0.595	0.595	2,012
2024-08-21	0.570	0.570	0.555	0.555	0.555	1,817
2024-08-20	0.600	0.600	0.580	0.580	0.580	6,860
2024-08-19	0.620	0.620	0.580	0.580	0.580	38,364
2024-08-16	0.615	0.665	0.595	0.630	0.630	165,340
2024-08-15	0.530	0.620	0.530	0.615	0.615	24,463
2024-08-14	0.600	0.660	0.600	0.630	0.630	150,258
2024-08-13	0.520	0.595	0.520	0.595	0.595	14,598
2024-08-12	0.630	0.630	0.565	0.625	0.625	13,659
2024-08-09	0.565	0.570	0.560	0.560	0.560	6,777
2024-08-08	0.565	0.590	0.565	0.590	0.590	5,210
2024-08-07	0.640	0.645	0.595	0.620	0.620	89,652
2024-08-06	0.565	0.610	0.565	0.595	0.595	50,498
2024-08-05	0.500	0.565	0.500	0.565	0.565	37,823
2024-08-02	0.570	0.570	0.510	0.550	0.550	151,015
2024-08-01	0.575	0.575	0.575	0.575	0.575	5,000
2024-07-31	0.600	0.600	0.600	0.600	0.600	5,800
2024-07-30	0.575	0.600	0.575	0.600	0.600	21,000
2024-07-29	0.570	0.600	0.525	0.575	0.575	139,209
2024-07-26	0.610	0.610	0.520	0.570	0.570	151,083
2024-07-25	0.615	0.615	0.494	0.595	0.595	11,731
2024-07-24	0.615	0.625	0.515	0.565	0.565	44,425
2024-07-23	0.625	0.625	0.482	0.482	0.482	900
2024-07-22	0.535	0.580	0.460	0.580	0.580	98,841
2024-07-19	0.545	0.550	0.462	0.535	0.535	33,169
2024-07-18	0.600	0.600	0.442	0.452	0.452	194,404
2024-07-17	0.680	0.680	0.650	0.650	0.650	30,633
2024-07-16	0.690	0.695	0.590	0.680	0.680	182,290
2024-07-15	0.640	0.750	0.635	0.695	0.695	235,650
2024-07-12	0.745	0.885	0.530	0.640	0.640	124,453
2024-07-11	0.468	0.950	0.418	0.500	0.500	365,987
2024-07-10	0.420	0.480	0.420	0.480	0.480	17,440
2024-07-09	0.468	0.480	0.444	0.468	0.468	73,572
2024-07-08	0.470	0.470	0.418	0.468	0.468	32,922

← NewerPage 9 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.