Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.970 | 5.020 | 4.750 | 4.880 | 2.726 | 69,876 |
| 2024-05-24 | 5.000 | 5.000 | 4.830 | 4.980 | 2.782 | 57,480 |
| 2024-05-23 | 4.920 | 5.000 | 4.810 | 5.000 | 2.793 | 42,393 |
| 2024-05-22 | 4.890 | 4.990 | 4.830 | 4.920 | 2.748 | 26,422 |
| 2024-05-21 | 4.870 | 4.930 | 4.830 | 4.920 | 2.748 | 33,572 |
| 2024-05-17 | 4.990 | 5.080 | 4.800 | 4.990 | 2.787 | 39,307 |
| 2024-05-16 | 4.920 | 5.100 | 4.840 | 4.990 | 2.787 | 63,839 |
| 2024-05-15 | 4.990 | 5.000 | 4.750 | 4.920 | 2.748 | 64,188 |
| 2024-05-14 | 5.100 | 5.180 | 4.870 | 5.020 | 2.804 | 31,528 |
| 2024-05-13 | 4.900 | 5.240 | 4.860 | 5.100 | 2.849 | 87,679 |
| 2024-05-08 | 5.200 | 5.320 | 4.850 | 4.900 | 2.737 | 50,392 |
| 2024-05-07 | 5.340 | 5.340 | 4.990 | 5.000 | 2.793 | 81,685 |
| 2024-05-06 | 5.120 | 5.340 | 5.100 | 5.340 | 2.983 | 22,366 |
| 2024-05-03 | 5.020 | 5.500 | 4.820 | 5.100 | 2.849 | 53,545 |
| 2024-05-02 | 5.700 | 5.800 | 4.900 | 5.000 | 2.793 | 188,417 |
| 2024-05-01 | 5.400 | 6.000 | 5.400 | 5.680 | 3.173 | 216,629 |
| 2024-04-30 | 5.100 | 5.120 | 4.920 | 5.100 | 2.849 | 35,425 |
| 2024-04-29 | 5.200 | 5.540 | 4.990 | 5.120 | 2.860 | 61,721 |
| 2024-04-26 | 4.980 | 5.200 | 4.810 | 4.990 | 2.787 | 64,493 |
| 2024-04-25 | 5.080 | 5.120 | 4.530 | 4.990 | 2.787 | 103,357 |
| 2024-04-24 | 5.140 | 5.480 | 5.000 | 5.100 | 2.849 | 111,172 |
| 2024-04-23 | 5.420 | 5.480 | 5.020 | 5.400 | 3.016 | 111,088 |
| 2024-04-22 | 5.220 | 5.420 | 5.020 | 5.420 | 3.027 | 43,992 |
| 2024-04-19 | 5.000 | 5.240 | 4.530 | 5.220 | 2.916 | 137,697 |
| 2024-04-18 | 4.290 | 5.320 | 4.290 | 4.540 | 2.536 | 133,116 |
| 2024-04-17 | 4.510 | 4.510 | 4.090 | 4.300 | 2.402 | 180,101 |
| 2024-04-16 | 5.100 | 5.200 | 4.350 | 4.650 | 2.597 | 196,613 |
| 2024-04-15 | 5.440 | 5.500 | 5.000 | 5.240 | 2.927 | 150,555 |
| 2024-04-12 | 5.500 | 5.680 | 5.300 | 5.440 | 3.039 | 120,712 |
| 2024-04-11 | 5.160 | 5.780 | 5.100 | 5.500 | 3.072 | 37,289 |
| 2024-04-10 | 5.640 | 5.980 | 5.000 | 5.360 | 2.994 | 132,992 |
| 2024-04-09 | 5.680 | 5.920 | 5.540 | 5.860 | 3.273 | 99,184 |
| 2024-04-08 | 5.800 | 5.980 | 5.500 | 5.940 | 3.318 | 56,123 |
| 2024-04-05 | 5.800 | 5.960 | 5.500 | 5.800 | 3.240 | 102,073 |
| 2024-04-04 | 6.340 | 6.340 | 4.760 | 5.800 | 3.240 | 381,161 |
| 2024-04-03 | 6.720 | 6.980 | 5.920 | 6.340 | 3.541 | 393,600 |
| 2024-04-02 | 7.320 | 7.320 | 6.720 | 6.980 | 3.899 | 118,355 |
| 2024-03-27 | 7.020 | 7.260 | 6.900 | 7.080 | 3.955 | 94,638 |
| 2024-03-26 | 6.920 | 7.200 | 6.920 | 7.000 | 3.910 | 145,562 |
| 2024-03-25 | 6.720 | 7.100 | 6.720 | 6.920 | 3.865 | 81,540 |
| 2024-03-22 | 7.720 | 7.740 | 6.660 | 6.720 | 3.754 | 283,712 |
| 2024-03-21 | 6.940 | 7.940 | 6.940 | 7.720 | 4.312 | 330,617 |
| 2024-03-20 | 6.540 | 7.060 | 6.540 | 6.880 | 3.843 | 115,943 |
| 2024-03-19 | 6.240 | 6.600 | 6.200 | 6.540 | 3.653 | 210,144 |
| 2024-03-18 | 5.980 | 6.300 | 5.980 | 6.260 | 3.497 | 163,762 |
| 2024-03-15 | 6.120 | 6.120 | 5.120 | 5.960 | 3.329 | 203,484 |
| 2024-03-14 | 4.990 | 6.260 | 4.990 | 6.100 | 3.407 | 444,130 |
| 2024-03-13 | 7.500 | 8.320 | 4.800 | 4.990 | 2.787 | 1,356,926 |
| 2024-03-12 | 5.280 | 7.500 | 5.280 | 7.440 | 4.156 | 995,274 |
| 2024-03-11 | 4.730 | 5.080 | 4.660 | 5.080 | 2.838 | 246,067 |
| 2024-03-08 | 4.400 | 4.980 | 4.370 | 4.550 | 2.541 | 490,075 |
| 2024-03-07 | 3.690 | 4.300 | 3.390 | 4.300 | 2.402 | 205,590 |
| 2024-03-06 | 3.500 | 3.700 | 3.420 | 3.680 | 2.056 | 113,943 |
| 2024-03-05 | 3.090 | 3.440 | 3.090 | 3.380 | 1.888 | 207,675 |
| 2024-03-04 | 2.950 | 3.230 | 2.950 | 3.090 | 1.726 | 60,225 |
| 2024-03-01 | 2.960 | 3.110 | 2.660 | 2.940 | 1.642 | 38,778 |
| 2024-02-29 | 3.020 | 3.020 | 2.850 | 2.900 | 1.620 | 96,480 |
| 2024-02-28 | 3.100 | 3.180 | 2.900 | 3.040 | 1.698 | 30,570 |
| 2024-02-27 | 3.180 | 3.290 | 2.820 | 3.050 | 1.704 | 120,872 |
| 2024-02-26 | 2.680 | 3.150 | 2.500 | 3.100 | 1.732 | 255,004 |
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.