Stenocare AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.602	0.658	0.584	0.618	0.618	99,901
2026-10-15	0.612	0.664	0.602	0.638	0.638	100,402
2026-10-14	0.684	0.700	0.570	0.656	0.656	259,095
2026-10-13	0.726	0.726	0.680	0.682	0.682	187,519
2026-10-12	0.780	0.780	0.706	0.726	0.726	48,627
2026-10-09	0.734	0.780	0.704	0.780	0.780	56,788
2026-10-08	0.810	0.810	0.702	0.734	0.734	113,607
2026-10-07	0.700	0.844	0.700	0.772	0.772	130,140
2026-10-06	0.822	0.822	0.656	0.700	0.700	410,366
2026-10-05	0.848	0.850	0.800	0.848	0.848	117,447
2026-10-02	0.862	0.882	0.842	0.870	0.870	62,471
2026-10-01	0.902	0.902	0.880	0.880	0.880	34,852
2026-09-30	0.890	0.922	0.890	0.894	0.894	47,787
2026-09-29	0.930	0.940	0.892	0.924	0.924	14,956
2026-09-28	0.888	0.946	0.888	0.938	0.938	8,981
2026-09-25	0.886	0.948	0.884	0.888	0.888	33,515
2026-09-24	0.942	0.946	0.894	0.930	0.930	22,291
2026-09-23	0.880	0.940	0.880	0.940	0.940	111,270
2026-09-22	0.884	0.884	0.852	0.858	0.858	32,187
2026-09-21	0.884	0.928	0.850	0.888	0.888	20,736
2026-09-18	0.890	0.932	0.880	0.930	0.930	8,591
2026-09-17	0.880	0.930	0.878	0.920	0.920	33,681
2026-09-16	0.928	0.954	0.878	0.932	0.932	100,827
2026-09-15	0.948	0.948	0.860	0.928	0.928	34,051
2026-09-14	0.900	0.922	0.850	0.920	0.920	33,615
2026-09-11	0.900	0.966	0.852	0.900	0.900	70,516
2026-09-10	0.958	0.982	0.880	0.898	0.898	77,556
2026-09-09	0.882	0.966	0.882	0.964	0.964	159,864
2026-09-08	0.836	0.956	0.836	0.916	0.916	83,659
2026-09-07	0.898	1.060	0.750	0.984	0.984	323,688
2026-09-04	0.902	0.922	0.900	0.910	0.910	21,759
2026-09-03	0.928	0.928	0.882	0.900	0.900	93,437
2026-09-02	0.948	0.948	0.878	0.938	0.938	14,267
2026-09-01	0.906	0.950	0.906	0.948	0.948	66,724
2026-08-31	0.954	0.970	0.904	0.922	0.922	26,184
2026-08-28	0.940	0.956	0.902	0.902	0.902	61,097
2026-08-27	0.948	0.954	0.920	0.940	0.940	90,292
2026-08-26	0.952	0.952	0.930	0.944	0.944	77,800
2026-08-25	0.980	0.980	0.950	0.952	0.952	63,806
2026-08-24	0.984	0.996	0.952	0.980	0.980	50,922
2026-08-21	0.996	1.050	0.952	0.990	0.990	140,845
2026-08-20	1.050	1.125	0.890	0.950	0.950	293,923
2026-08-19	0.944	1.045	0.944	1.020	1.020	302,633
2026-08-18	0.950	0.950	0.856	0.944	0.944	67,931
2026-08-17	0.930	0.970	0.914	0.936	0.936	94,186
2026-08-14	0.930	0.932	0.920	0.930	0.930	106,763
2026-08-13	0.932	0.958	0.918	0.930	0.930	102,343
2026-08-12	0.958	0.958	0.930	0.932	0.932	64,165
2026-08-11	0.996	0.996	0.920	0.968	0.968	108,751
2026-08-10	0.970	0.982	0.940	0.940	0.940	38,688
2026-08-07	0.952	1.000	0.900	0.932	0.932	216,979
2026-08-06	0.902	0.988	0.900	0.948	0.948	52,000
2026-08-05	0.974	0.988	0.940	0.940	0.940	63,682
2026-08-04	0.960	0.990	0.960	0.976	0.976	23,158
2026-08-03	1.005	1.015	0.960	0.990	0.990	52,251
2026-07-31	1.000	1.010	0.990	0.996	0.996	16,418
2026-07-30	0.970	0.994	0.970	0.994	0.994	6,450
2026-07-29	0.988	0.992	0.968	0.970	0.970	45,142
2026-07-28	0.982	1.010	0.976	0.976	0.976	9,652
2026-07-27	0.982	0.982	0.966	0.970	0.970	34,491

Page 1 of 5 · 248 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.