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
2022-12-09	0.920	0.950	0.900	0.900	0.450	122,280
2022-12-08	0.960	0.960	0.950	0.950	0.475	24,962
2022-12-07	0.820	1.000	0.820	0.930	0.465	265,378
2022-12-06	0.780	0.815	0.780	0.815	0.408	78,576
2022-12-05	0.785	0.815	0.780	0.780	0.390	117,786
2022-12-02	0.785	0.785	0.780	0.780	0.390	62,426
2022-11-30	0.805	0.805	0.805	0.805	0.403	300
2022-11-29	0.785	0.785	0.785	0.785	0.393	5,000
2022-11-25	0.780	0.820	0.780	0.800	0.400	80,300
2022-11-24	0.785	0.785	0.785	0.785	0.393	3,214
2022-11-23	0.785	0.785	0.780	0.780	0.390	24,190
2022-11-22	0.820	0.820	0.815	0.815	0.408	1,390
2022-11-21	0.785	0.805	0.785	0.805	0.403	2,520
2022-11-18	0.775	0.800	0.775	0.800	0.400	130
2022-11-15	0.810	0.810	0.790	0.790	0.395	20,000
2022-11-14	0.800	0.800	0.790	0.790	0.395	20,000
2022-11-11	0.810	0.810	0.800	0.800	0.400	70,742
2022-11-10	0.820	0.825	0.820	0.825	0.413	12,000
2022-11-09	0.820	0.820	0.775	0.800	0.400	8,364
2022-11-07	0.750	0.790	0.750	0.790	0.395	22,652
2022-11-04	0.805	0.805	0.770	0.770	0.385	75,834
2022-11-03	0.770	0.770	0.770	0.770	0.385	198
2022-11-01	0.780	0.780	0.780	0.780	0.390	24,690
2022-10-31	0.820	0.850	0.775	0.800	0.400	31,612
2022-10-28	0.770	0.820	0.760	0.820	0.410	109,028
2022-10-27	0.770	0.770	0.770	0.770	0.385	5,198
2022-10-24	0.780	0.780	0.775	0.775	0.388	4,810
2022-10-21	0.765	0.765	0.765	0.765	0.383	1,026
2022-10-20	0.770	0.770	0.770	0.770	0.385	300
2022-10-19	0.810	0.810	0.765	0.800	0.400	135,540
2022-10-18	0.765	0.805	0.765	0.805	0.403	19,862
2022-10-17	0.720	0.790	0.700	0.790	0.395	17,640
2022-10-14	0.725	0.750	0.725	0.750	0.375	57,822
2022-10-11	0.720	0.720	0.705	0.720	0.360	58,378
2022-10-06	0.785	0.785	0.785	0.785	0.393	690
2022-10-05	0.720	0.740	0.715	0.715	0.358	66,200
2022-10-04	0.745	0.745	0.710	0.710	0.355	38,778
2022-09-30	0.690	0.695	0.690	0.690	0.345	50,004
2022-09-28	0.750	0.750	0.750	0.750	0.375	6,600
2022-09-27	0.795	0.795	0.750	0.750	0.375	16,740
2022-09-26	0.700	0.700	0.700	0.700	0.350	2,000
2022-09-23	0.730	0.750	0.695	0.700	0.350	267,600
2022-09-22	0.730	0.755	0.730	0.755	0.378	6,314
2022-09-21	0.730	0.730	0.730	0.730	0.365	1,000
2022-09-20	0.740	0.750	0.725	0.725	0.363	199,574
2022-09-19	0.740	0.740	0.740	0.740	0.370	4,000
2022-09-15	0.755	0.760	0.740	0.740	0.370	84,434
2022-09-13	0.740	0.740	0.740	0.740	0.370	20,000
2022-09-12	0.755	0.755	0.755	0.755	0.378	4
2022-09-09	0.755	0.760	0.740	0.740	0.370	20,458
2022-09-06	0.730	0.760	0.690	0.760	0.380	19,302
2022-09-05	0.730	0.755	0.730	0.730	0.365	13,100
2022-09-02	0.755	0.760	0.755	0.760	0.380	60,198
2022-09-01	0.785	0.785	0.765	0.765	0.383	21,800
2022-08-31	0.710	0.710	0.710	0.710	0.355	160
2022-08-30	0.730	0.730	0.725	0.725	0.363	13,386
2022-08-29	0.730	0.730	0.730	0.730	0.365	4,672
2022-08-26	0.770	0.770	0.765	0.765	0.383	2,108
2022-08-25	0.770	0.770	0.770	0.770	0.385	84,354
2022-08-24	0.735	0.735	0.700	0.730	0.365	109,636

← NewerPage 17 of 21 · 1,215 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.