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
2022-02-07	0.845	0.880	0.845	0.865	0.433	18,888
2022-02-04	0.955	0.955	0.925	0.925	0.463	15,172
2022-02-03	0.930	0.930	0.925	0.925	0.463	6,600
2022-02-02	0.880	0.945	0.835	0.945	0.473	2,220
2022-02-01	0.915	0.920	0.835	0.880	0.440	348
2022-01-31	0.855	0.975	0.855	0.955	0.478	14,396
2022-01-28	0.940	0.945	0.940	0.945	0.473	5,006
2022-01-26	0.925	0.925	0.925	0.925	0.463	1,200
2022-01-25	0.900	0.900	0.850	0.850	0.425	2,400
2022-01-24	0.920	0.920	0.850	0.850	0.425	6,000
2022-01-21	1.000	1.000	0.805	0.915	0.458	62,670
2022-01-20	0.890	0.985	0.890	0.985	0.493	2,832
2022-01-19	0.950	0.950	0.890	0.890	0.445	75,464
2022-01-18	1.060	1.060	0.950	0.950	0.475	21,316
2022-01-17	1.070	1.070	0.970	0.975	0.488	11,900
2022-01-14	1.040	1.040	0.970	0.970	0.485	7,564
2022-01-13	0.970	0.970	0.970	0.970	0.485	3,354
2022-01-12	1.000	1.000	0.950	0.950	0.475	231,560
2022-01-11	0.950	1.000	0.950	1.000	0.500	56,348
2022-01-10	1.040	1.080	0.910	1.000	0.500	204,060
2022-01-07	1.150	1.150	1.050	1.140	0.570	44,444
2022-01-06	1.150	1.150	1.150	1.150	0.575	400
2022-01-04	1.200	1.240	1.160	1.160	0.580	45,652
2022-01-03	1.310	1.310	1.130	1.130	0.565	12,110
2021-12-30	1.100	1.120	1.100	1.120	0.560	59,534
2021-12-29	1.190	1.190	1.150	1.150	0.575	10,896
2021-12-28	1.180	1.180	1.130	1.130	0.565	30,418
2021-12-27	1.180	1.180	1.180	1.180	0.590	400
2021-12-23	1.180	1.180	1.160	1.180	0.590	40,932
2021-12-22	1.120	1.140	1.100	1.140	0.570	96,956
2021-12-21	1.100	1.110	1.100	1.110	0.555	4,938
2021-12-20	1.170	1.170	1.150	1.150	0.575	23,926
2021-12-17	1.200	1.200	1.200	1.200	0.600	998
2021-12-16	1.170	1.170	1.170	1.170	0.585	1,030
2021-12-15	1.310	1.310	1.170	1.170	0.585	892
2021-12-14	1.200	1.200	1.200	1.200	0.600	420
2021-12-10	1.190	1.200	1.190	1.200	0.600	28,760
2021-12-09	1.210	1.210	1.190	1.190	0.595	94,400
2021-12-07	1.200	1.260	1.190	1.190	0.595	42,718
2021-12-06	1.260	1.290	1.200	1.200	0.600	50,062
2021-12-03	1.270	1.270	1.210	1.210	0.605	30,200
2021-12-02	1.380	1.380	1.190	1.190	0.595	74,906
2021-12-01	1.300	1.300	1.210	1.210	0.605	7,356
2021-11-29	1.170	1.400	1.170	1.210	0.605	108,200
2021-11-26	1.360	1.360	1.360	1.360	0.680	30,000
2021-11-25	1.200	1.290	1.200	1.290	0.645	64,138
2021-11-23	1.210	1.210	1.210	1.210	0.605	15,204
2021-11-22	1.210	1.210	1.210	1.210	0.605	11,000
2021-11-19	1.290	1.290	1.210	1.260	0.630	123,636
2021-11-18	1.340	1.440	1.240	1.350	0.675	85,518
2021-11-17	1.500	1.500	1.310	1.310	0.655	117,142
2021-11-16	1.390	1.400	1.370	1.400	0.700	74,034
2021-11-15	1.410	1.410	1.380	1.400	0.700	37,414
2021-11-12	1.450	1.450	1.410	1.410	0.705	82,000
2021-11-11	1.370	1.510	1.370	1.370	0.685	43,040
2021-11-10	1.370	1.530	1.370	1.370	0.685	100,736
2021-11-09	1.480	1.480	1.370	1.370	0.685	54,058
2021-11-08	1.300	1.500	1.300	1.480	0.740	332,192
2021-11-05	1.250	1.320	1.250	1.300	0.650	191,372
2021-11-04	1.260	1.260	1.250	1.250	0.625	10,372

← NewerPage 20 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.