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
2023-03-10	1.000	1.040	0.905	0.990	0.990	984,143
2023-03-09	1.010	1.020	0.970	1.000	1.000	32,029
2023-03-08	1.060	1.070	1.000	1.010	1.010	177,242
2023-03-07	0.950	1.070	0.920	1.070	1.070	416,412
2023-03-06	0.870	0.945	0.870	0.880	0.880	64,997
2023-03-03	0.910	0.945	0.865	0.940	0.940	57,116
2023-03-02	1.000	1.000	0.855	0.895	0.895	83,909
2023-03-01	1.100	1.100	0.900	0.930	0.930	290,398
2023-02-28	1.140	1.140	1.070	1.070	1.070	151,295
2023-02-27	1.190	1.230	1.110	1.110	1.110	162,598
2023-02-24	1.170	1.200	1.140	1.170	1.170	166,729
2023-02-23	1.200	1.220	1.110	1.110	1.110	216,393
2023-02-22	1.220	1.220	1.130	1.130	1.130	53,570
2023-02-21	1.240	1.250	1.160	1.230	1.230	142,660
2023-02-20	1.200	1.280	1.070	1.240	1.240	415,829
2023-02-17	1.060	1.190	1.060	1.160	1.160	588,999
2023-02-16	0.950	1.160	0.950	1.060	1.060	972,437
2023-02-15	1.050	1.070	0.940	0.975	0.975	140,903
2023-02-14	0.930	1.130	0.930	1.040	1.040	598,147
2023-02-13	0.725	1.060	0.725	0.930	0.930	1,690,958
2023-02-10	0.600	0.760	0.595	0.710	0.710	887,450
2023-02-09	0.620	0.620	0.610	0.620	0.620	152,693
2023-02-08	0.605	0.620	0.600	0.620	0.620	174,744
2023-02-07	0.600	0.600	0.590	0.590	0.590	70,435
2023-02-06	0.600	0.600	0.590	0.590	0.590	36,156
2023-02-03	0.590	0.605	0.585	0.585	0.585	99,936
2023-02-02	0.600	0.605	0.580	0.585	0.585	209,760
2023-02-01	0.585	0.610	0.585	0.600	0.600	76,314
2023-01-31	0.640	0.640	0.580	0.580	0.580	355,080
2023-01-30	0.650	0.655	0.630	0.630	0.630	228,620
2023-01-27	0.820	0.820	0.590	0.620	0.620	999,188
2023-01-26	1.020	1.070	1.020	1.060	0.530	174,428
2023-01-25	1.050	1.070	1.010	1.030	0.515	168,656
2023-01-24	0.990	1.030	0.960	1.000	0.500	363,794
2023-01-23	0.960	0.980	0.930	0.930	0.465	117,590
2023-01-20	0.925	0.925	0.925	0.925	0.463	198
2023-01-19	0.940	0.965	0.940	0.965	0.483	37,982
2023-01-17	0.900	0.900	0.890	0.890	0.445	20,000
2023-01-16	0.920	0.940	0.905	0.905	0.453	7,400
2023-01-12	0.930	0.930	0.930	0.930	0.465	7,038
2023-01-11	0.980	0.980	0.975	0.975	0.488	1,740
2023-01-10	0.985	0.985	0.920	0.950	0.475	113,880
2023-01-09	0.920	1.010	0.920	1.000	0.500	304,090
2023-01-06	0.920	0.920	0.920	0.920	0.460	24,010
2023-01-05	0.890	0.900	0.890	0.900	0.450	39,198
2023-01-04	0.895	0.895	0.890	0.890	0.445	8,580
2023-01-03	0.930	0.935	0.920	0.920	0.460	20,854
2023-01-02	0.930	0.930	0.855	0.920	0.460	159,668
2022-12-30	0.910	0.950	0.910	0.915	0.458	110,948
2022-12-29	0.905	0.905	0.905	0.905	0.453	798
2022-12-28	0.900	0.900	0.865	0.900	0.450	5,428
2022-12-27	0.900	0.900	0.800	0.900	0.450	246,984
2022-12-22	0.905	0.940	0.905	0.940	0.470	8,100
2022-12-21	0.945	0.945	0.945	0.945	0.473	20,000
2022-12-20	0.880	0.920	0.880	0.920	0.460	40,000
2022-12-19	0.990	0.990	0.945	0.950	0.475	90,262
2022-12-16	0.985	0.985	0.900	0.900	0.450	509,498
2022-12-15	1.030	1.030	0.945	0.950	0.475	115,582
2022-12-14	0.935	0.980	0.890	0.980	0.490	176,662
2022-12-13	0.900	0.900	0.900	0.900	0.450	11,030

← NewerPage 16 of 21 · 1,212 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.