Pharma Equity Group A/S Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	0.258	0.262	0.251	0.261	0.261	408,287
2024-05-23	0.259	0.259	0.250	0.253	0.253	197,344
2024-05-22	0.236	0.262	0.232	0.258	0.258	3,133,710
2024-05-21	0.210	0.237	0.210	0.232	0.232	2,205,241
2024-05-17	0.200	0.205	0.196	0.205	0.205	784,221
2024-05-16	0.181	0.200	0.181	0.200	0.200	1,044,477
2024-05-15	0.200	0.200	0.192	0.197	0.197	1,123,967
2024-05-14	0.220	0.220	0.200	0.200	0.200	626,206
2024-05-13	0.190	0.200	0.187	0.195	0.195	2,153,276
2024-05-08	0.230	0.230	0.180	0.189	0.189	6,789,384
2024-05-07	0.245	0.245	0.230	0.234	0.234	1,972,380
2024-05-06	0.247	0.248	0.238	0.240	0.240	899,866
2024-05-03	0.250	0.250	0.244	0.249	0.249	392,348
2024-05-02	0.233	0.246	0.233	0.246	0.246	90,105
2024-05-01	0.245	0.247	0.240	0.240	0.240	155,809
2024-04-30	0.234	0.245	0.232	0.245	0.245	314,954
2024-04-29	0.254	0.254	0.240	0.240	0.240	429,841
2024-04-26	0.256	0.259	0.245	0.251	0.251	710,371
2024-04-25	0.251	0.256	0.245	0.256	0.256	511,573
2024-04-24	0.280	0.280	0.250	0.254	0.254	940,620
2024-04-23	0.271	0.271	0.257	0.262	0.262	743,941
2024-04-22	0.290	0.290	0.269	0.277	0.277	1,405,041
2024-04-19	0.293	0.325	0.276	0.299	0.299	1,244,804
2024-04-18	0.296	0.300	0.296	0.300	0.300	95,722
2024-04-17	0.290	0.324	0.290	0.300	0.300	329,726
2024-04-16	0.300	0.300	0.291	0.292	0.292	346,880
2024-04-15	0.300	0.300	0.295	0.300	0.300	182,846
2024-04-12	0.300	0.303	0.298	0.303	0.303	164,073
2024-04-11	0.307	0.307	0.297	0.298	0.298	207,238
2024-04-10	0.299	0.307	0.290	0.307	0.307	687,062
2024-04-09	0.311	0.311	0.289	0.290	0.290	930,789
2024-04-08	0.300	0.307	0.281	0.293	0.293	1,552,274
2024-04-05	0.319	0.350	0.300	0.309	0.309	4,486,287
2024-04-04	0.313	0.319	0.307	0.319	0.319	314,367
2024-04-03	0.336	0.338	0.305	0.308	0.308	2,458,119
2024-04-02	0.374	0.380	0.329	0.334	0.334	1,379,912
2024-03-27	0.358	0.364	0.348	0.360	0.360	174,406
2024-03-26	0.352	0.378	0.348	0.348	0.348	354,734
2024-03-25	0.320	0.360	0.320	0.340	0.340	980,540
2024-03-22	0.334	0.354	0.334	0.334	0.334	670,641
2024-03-21	0.340	0.340	0.308	0.334	0.334	893,494
2024-03-20	0.342	0.360	0.300	0.338	0.338	971,075
2024-03-19	0.350	0.356	0.332	0.356	0.356	338,992
2024-03-18	0.350	0.350	0.340	0.348	0.348	109,500
2024-03-15	0.338	0.350	0.328	0.342	0.342	640,645
2024-03-14	0.328	0.338	0.320	0.338	0.338	146,695
2024-03-13	0.348	0.348	0.322	0.328	0.328	485,812
2024-03-12	0.340	0.356	0.326	0.350	0.350	153,349
2024-03-11	0.320	0.398	0.320	0.342	0.342	295,498
2024-03-08	0.354	0.354	0.326	0.346	0.346	193,106
2024-03-07	0.360	0.360	0.330	0.350	0.350	172,992
2024-03-06	0.360	0.360	0.310	0.320	0.320	245,487
2024-03-05	0.316	0.352	0.312	0.350	0.350	756,298
2024-03-04	0.338	0.338	0.302	0.336	0.336	468,399
2024-03-01	0.350	0.350	0.326	0.338	0.338	1,080,841
2024-02-29	0.350	0.354	0.334	0.352	0.352	536,977
2024-02-28	0.340	0.352	0.336	0.348	0.348	95,551
2024-02-27	0.340	0.354	0.340	0.346	0.346	232,549
2024-02-26	0.348	0.348	0.338	0.344	0.344	243,693
2024-02-23	0.374	0.374	0.346	0.346	0.346	12,750

← NewerPage 11 of 21 · 1,214 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.