Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.500 | 3.500 | 3.000 | 3.280 | 1.832 | 236,167 |
| 2024-08-19 | 3.620 | 3.900 | 3.600 | 3.740 | 2.089 | 81,966 |
| 2024-08-16 | 3.620 | 3.620 | 3.580 | 3.620 | 2.022 | 31,989 |
| 2024-08-15 | 3.340 | 3.620 | 3.340 | 3.620 | 2.022 | 15,160 |
| 2024-08-14 | 3.580 | 3.620 | 3.380 | 3.560 | 1.989 | 70,709 |
| 2024-08-13 | 3.500 | 3.600 | 3.460 | 3.580 | 2.000 | 15,561 |
| 2024-08-12 | 3.540 | 3.640 | 3.440 | 3.620 | 2.022 | 14,924 |
| 2024-08-09 | 3.740 | 3.740 | 3.680 | 3.680 | 2.056 | 5,826 |
| 2024-08-08 | 3.540 | 3.740 | 3.460 | 3.740 | 2.089 | 18,766 |
| 2024-08-07 | 3.680 | 3.720 | 3.520 | 3.700 | 2.067 | 33,277 |
| 2024-08-06 | 3.740 | 3.760 | 3.160 | 3.720 | 2.078 | 89,158 |
| 2024-08-05 | 3.740 | 3.760 | 3.520 | 3.760 | 2.100 | 33,180 |
| 2024-08-02 | 3.780 | 3.780 | 3.540 | 3.740 | 2.089 | 16,000 |
| 2024-08-01 | 3.760 | 3.800 | 3.500 | 3.800 | 2.123 | 50,097 |
| 2024-07-31 | 3.660 | 3.760 | 3.400 | 3.760 | 2.100 | 45,197 |
| 2024-07-30 | 3.580 | 3.800 | 3.320 | 3.780 | 2.111 | 8,554 |
| 2024-07-29 | 3.540 | 3.640 | 3.180 | 3.600 | 2.011 | 40,502 |
| 2024-07-26 | 3.620 | 3.680 | 3.540 | 3.640 | 2.033 | 32,876 |
| 2024-07-25 | 3.800 | 3.820 | 3.620 | 3.620 | 2.022 | 74,608 |
| 2024-07-24 | 3.720 | 3.780 | 3.700 | 3.780 | 2.111 | 14,967 |
| 2024-07-23 | 3.740 | 3.860 | 3.700 | 3.740 | 2.089 | 32,722 |
| 2024-07-22 | 3.800 | 3.800 | 3.720 | 3.760 | 2.100 | 14,183 |
| 2024-07-19 | 3.880 | 3.880 | 3.780 | 3.800 | 2.123 | 56,696 |
| 2024-07-18 | 3.780 | 3.880 | 3.780 | 3.820 | 2.134 | 10,892 |
| 2024-07-17 | 3.800 | 3.880 | 3.800 | 3.800 | 2.123 | 14,108 |
| 2024-07-16 | 3.840 | 3.980 | 3.780 | 3.780 | 2.111 | 19,257 |
| 2024-07-15 | 4.000 | 4.000 | 3.740 | 3.840 | 2.145 | 11,786 |
| 2024-07-12 | 3.860 | 3.860 | 3.740 | 3.840 | 2.145 | 19,747 |
| 2024-07-11 | 3.840 | 3.980 | 3.800 | 3.820 | 2.134 | 49,092 |
| 2024-07-10 | 3.960 | 3.960 | 3.840 | 3.880 | 2.167 | 26,871 |
| 2024-07-09 | 3.940 | 4.060 | 3.940 | 3.960 | 2.212 | 17,293 |
| 2024-07-08 | 4.100 | 4.120 | 3.820 | 4.120 | 2.301 | 112,570 |
| 2024-07-05 | 4.200 | 4.200 | 4.000 | 4.100 | 2.290 | 48,484 |
| 2024-07-04 | 4.400 | 4.440 | 3.860 | 3.940 | 2.201 | 187,099 |
| 2024-07-03 | 4.140 | 4.380 | 4.140 | 4.320 | 2.413 | 31,622 |
| 2024-07-02 | 4.160 | 4.260 | 3.980 | 4.140 | 2.312 | 48,915 |
| 2024-07-01 | 4.080 | 4.480 | 3.960 | 4.180 | 2.335 | 21,256 |
| 2024-06-28 | 4.500 | 4.500 | 4.000 | 4.500 | 2.514 | 23,557 |
| 2024-06-27 | 4.420 | 4.560 | 4.220 | 4.500 | 2.514 | 82,505 |
| 2024-06-26 | 4.460 | 4.460 | 4.200 | 4.420 | 2.469 | 12,527 |
| 2024-06-25 | 4.320 | 4.500 | 4.020 | 4.460 | 2.491 | 15,792 |
| 2024-06-24 | 4.460 | 4.460 | 4.100 | 4.340 | 2.424 | 30,896 |
| 2024-06-21 | 4.120 | 4.440 | 4.100 | 4.440 | 2.480 | 68,906 |
| 2024-06-20 | 3.900 | 4.200 | 3.900 | 4.000 | 2.234 | 19,192 |
| 2024-06-19 | 3.900 | 4.260 | 3.720 | 4.080 | 2.279 | 69,022 |
| 2024-06-18 | 4.060 | 4.060 | 3.720 | 3.900 | 2.178 | 28,344 |
| 2024-06-17 | 3.820 | 4.100 | 3.800 | 4.080 | 2.279 | 52,507 |
| 2024-06-14 | 3.980 | 3.980 | 3.640 | 3.900 | 2.178 | 41,016 |
| 2024-06-13 | 3.840 | 4.000 | 3.720 | 3.980 | 2.223 | 49,549 |
| 2024-06-12 | 3.980 | 4.000 | 3.500 | 4.000 | 2.234 | 58,475 |
| 2024-06-11 | 4.060 | 4.160 | 3.740 | 4.000 | 2.234 | 104,630 |
| 2024-06-10 | 4.120 | 4.260 | 4.060 | 4.060 | 2.268 | 58,832 |
| 2024-06-07 | 4.520 | 4.520 | 4.100 | 4.260 | 2.380 | 54,556 |
| 2024-06-06 | 4.180 | 4.480 | 4.180 | 4.480 | 2.502 | 46,686 |
| 2024-06-04 | 4.140 | 4.380 | 3.900 | 4.180 | 2.335 | 53,708 |
| 2024-06-03 | 4.440 | 4.480 | 4.020 | 4.160 | 2.324 | 69,298 |
| 2024-05-31 | 4.500 | 4.550 | 4.300 | 4.440 | 2.480 | 87,958 |
| 2024-05-30 | 4.700 | 4.700 | 4.310 | 4.530 | 2.530 | 55,163 |
| 2024-05-29 | 4.710 | 4.790 | 4.360 | 4.600 | 2.569 | 66,383 |
| 2024-05-28 | 4.880 | 4.880 | 4.610 | 4.710 | 2.631 | 66,647 |
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.