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
2022-08-23	0.775	0.785	0.730	0.730	0.365	82,200
2022-08-22	0.780	0.780	0.730	0.740	0.370	60,384
2022-08-19	0.750	0.750	0.750	0.750	0.375	23,080
2022-08-18	0.760	0.760	0.755	0.755	0.378	16,460
2022-08-17	0.815	0.815	0.815	0.815	0.408	64,000
2022-08-16	0.750	0.750	0.750	0.750	0.375	60,000
2022-08-15	0.800	0.800	0.800	0.800	0.400	2,200
2022-08-12	0.795	0.795	0.795	0.795	0.398	7,200
2022-08-11	0.810	0.810	0.805	0.805	0.403	3,200
2022-08-10	0.750	0.750	0.750	0.750	0.375	10,000
2022-08-09	0.700	0.730	0.700	0.730	0.365	8,168
2022-08-08	0.735	0.735	0.725	0.725	0.363	11,400
2022-08-05	0.775	0.775	0.740	0.740	0.370	24,020
2022-08-04	0.750	0.750	0.740	0.740	0.370	92,920
2022-08-03	0.750	0.785	0.750	0.785	0.393	27,672
2022-08-02	0.780	0.780	0.780	0.780	0.390	1,538
2022-08-01	0.815	0.815	0.815	0.815	0.408	1,400
2022-07-29	0.760	0.830	0.760	0.830	0.415	5,720
2022-07-28	0.735	0.815	0.735	0.815	0.408	10,000
2022-07-27	0.770	0.795	0.770	0.795	0.398	104,600
2022-07-25	0.810	0.810	0.740	0.800	0.400	39,036
2022-07-22	0.770	0.780	0.770	0.780	0.390	24,496
2022-07-21	0.800	0.800	0.790	0.790	0.395	1,450
2022-07-20	0.750	0.770	0.750	0.770	0.385	110,000
2022-07-18	0.760	0.815	0.745	0.760	0.380	165,180
2022-07-15	0.755	0.815	0.755	0.815	0.408	247,506
2022-07-14	0.820	0.820	0.815	0.815	0.408	510
2022-07-13	0.820	0.820	0.790	0.790	0.395	108,000
2022-07-12	0.745	0.745	0.745	0.745	0.373	2,012
2022-07-11	0.780	0.830	0.780	0.830	0.415	16,758
2022-07-08	0.740	0.845	0.740	0.845	0.423	32,604
2022-07-07	0.740	0.740	0.740	0.740	0.370	218
2022-07-06	0.750	0.770	0.695	0.730	0.365	70,498
2022-07-05	0.730	0.895	0.730	0.895	0.448	1,200
2022-06-30	0.755	0.840	0.755	0.780	0.390	4,152
2022-06-29	0.840	0.840	0.840	0.840	0.420	2
2022-06-28	0.730	0.820	0.730	0.820	0.410	20,800
2022-06-27	0.770	0.770	0.730	0.770	0.385	101,344
2022-06-24	0.770	0.770	0.770	0.770	0.385	490
2022-06-22	0.820	0.885	0.795	0.795	0.398	100,358
2022-06-21	0.780	0.795	0.780	0.795	0.398	61,360
2022-06-17	0.840	0.840	0.840	0.840	0.420	4,000
2022-06-16	0.805	0.805	0.800	0.800	0.400	43,090
2022-06-15	0.800	0.805	0.800	0.805	0.403	60,000
2022-06-14	0.805	0.805	0.805	0.805	0.403	1,600
2022-06-13	0.910	0.910	0.890	0.890	0.445	16,836
2022-06-10	0.900	0.945	0.890	0.910	0.455	76,330
2022-06-08	0.915	0.980	0.915	0.980	0.490	8,656
2022-06-07	1.020	1.020	1.010	1.010	0.505	11,176
2022-06-03	1.010	1.010	1.010	1.010	0.505	25,800
2022-06-02	0.925	0.950	0.910	0.950	0.475	44,568
2022-05-31	0.965	0.980	0.900	0.980	0.490	118,682
2022-05-30	0.970	0.970	0.950	0.965	0.483	36,620
2022-05-25	1.000	1.000	0.960	0.965	0.483	70,040
2022-05-24	0.900	0.910	0.900	0.910	0.455	42,000
2022-05-23	0.935	0.935	0.915	0.920	0.460	64,904
2022-05-20	0.900	0.920	0.900	0.900	0.450	51,586
2022-05-19	1.020	1.020	0.920	0.920	0.460	34,410
2022-05-18	1.000	1.110	0.950	1.020	0.510	182,990
2022-05-17	1.010	1.010	0.945	0.965	0.483	15,118

← NewerPage 18 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.