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
2022-05-16	0.930	1.010	0.930	1.010	0.505	32,020
2022-05-12	0.950	1.000	0.935	1.000	0.500	69,990
2022-05-11	0.970	0.970	0.970	0.970	0.485	1,986
2022-05-10	1.000	1.000	0.965	0.965	0.483	66,660
2022-05-09	1.080	1.080	0.985	0.985	0.493	147,708
2022-05-05	0.955	1.000	0.920	1.000	0.500	48,300
2022-05-04	0.905	0.935	0.905	0.935	0.468	16,506
2022-05-03	1.000	1.000	0.900	0.900	0.450	66,866
2022-05-02	0.895	1.000	0.895	1.000	0.500	17,040
2022-04-29	0.905	0.940	0.905	0.940	0.470	20,530
2022-04-27	0.915	0.970	0.915	0.950	0.475	50,242
2022-04-26	0.990	1.000	0.955	1.000	0.500	16,278
2022-04-25	1.060	1.060	0.855	1.030	0.515	135,682
2022-04-22	1.010	1.060	1.010	1.060	0.530	10,394
2022-04-21	1.010	1.090	1.010	1.090	0.545	51,000
2022-04-20	1.010	1.100	1.010	1.100	0.550	71,580
2022-04-19	1.130	1.130	1.120	1.120	0.560	24,000
2022-04-13	1.070	1.100	1.010	1.100	0.550	91,026
2022-04-12	1.010	1.050	1.010	1.030	0.515	65,580
2022-04-11	1.100	1.100	1.000	1.000	0.500	26,056
2022-04-08	1.040	1.090	0.975	1.010	0.505	67,814
2022-04-07	1.100	1.130	0.960	1.100	0.550	606,968
2022-04-06	1.160	1.250	0.950	1.090	0.545	734,380
2022-04-05	0.730	1.400	0.730	1.010	0.505	905,524
2022-04-04	0.760	0.760	0.710	0.730	0.365	80,558
2022-04-01	0.710	0.760	0.710	0.760	0.380	115,302
2022-03-31	0.805	0.805	0.700	0.800	0.400	82,024
2022-03-30	0.800	0.800	0.800	0.800	0.400	13,532
2022-03-29	0.750	0.750	0.745	0.750	0.375	104,424
2022-03-28	0.675	0.820	0.675	0.750	0.375	22,356
2022-03-25	0.815	0.815	0.750	0.750	0.375	43,138
2022-03-24	0.785	0.785	0.780	0.780	0.390	20,000
2022-03-23	0.775	0.810	0.755	0.755	0.378	17,848
2022-03-22	0.800	0.800	0.680	0.775	0.388	51,784
2022-03-21	0.780	0.800	0.650	0.780	0.390	198,730
2022-03-18	0.805	0.810	0.790	0.790	0.395	89,000
2022-03-17	0.800	0.800	0.800	0.800	0.400	4,966
2022-03-16	0.865	0.865	0.790	0.800	0.400	94,678
2022-03-15	0.875	0.900	0.870	0.900	0.450	59,400
2022-03-10	0.800	0.800	0.800	0.800	0.400	15,538
2022-03-09	0.800	0.835	0.770	0.800	0.400	32,812
2022-03-08	0.895	0.895	0.765	0.765	0.383	2,266
2022-03-07	0.765	0.895	0.765	0.800	0.400	42,294
2022-03-04	0.890	0.890	0.780	0.780	0.390	13,000
2022-03-03	0.770	0.890	0.765	0.890	0.445	5,222
2022-03-01	0.860	0.860	0.770	0.770	0.385	11,230
2022-02-28	0.830	0.830	0.830	0.830	0.415	3,256
2022-02-25	0.830	0.830	0.825	0.825	0.413	24,730
2022-02-24	0.825	0.825	0.825	0.825	0.413	198
2022-02-23	0.930	0.930	0.805	0.875	0.438	77,138
2022-02-22	0.930	0.930	0.930	0.930	0.465	210
2022-02-21	0.850	0.955	0.850	0.860	0.430	3,112
2022-02-18	0.900	0.900	0.850	0.850	0.425	6,576
2022-02-17	0.935	0.935	0.935	0.935	0.468	100
2022-02-16	0.950	0.950	0.920	0.935	0.468	16,114
2022-02-15	1.010	1.010	1.010	1.010	0.505	2,000
2022-02-14	0.900	0.985	0.900	0.985	0.493	2,234
2022-02-11	0.850	0.950	0.850	0.950	0.475	20,498
2022-02-09	0.955	0.980	0.905	0.905	0.453	7,054
2022-02-08	0.910	0.910	0.900	0.900	0.450	11,910

← NewerPage 19 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.