Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	2.680	3.150	2.500	3.100	1.732	255,004
2024-02-23	2.650	2.680	2.500	2.680	1.497	65,456
2024-02-22	2.700	2.720	2.300	2.640	1.475	63,143
2024-02-21	2.730	2.730	2.660	2.700	1.508	12,547
2024-02-20	2.680	2.730	2.620	2.720	1.519	72,803
2024-02-19	2.600	2.670	2.590	2.660	1.486	21,004
2024-02-16	2.680	2.680	2.600	2.660	1.486	23,473
2024-02-15	2.650	2.680	2.650	2.680	1.497	45,016
2024-02-14	2.410	2.680	2.410	2.650	1.480	27,865
2024-02-13	2.540	2.540	2.440	2.540	1.419	49,327
2024-02-12	2.540	2.540	2.460	2.540	1.419	25,902
2024-02-09	2.550	2.590	2.510	2.580	1.441	19,681
2024-02-08	2.510	2.540	2.480	2.510	1.402	4,843
2024-02-07	2.500	2.520	2.470	2.510	1.402	27,816
2024-02-06	2.500	2.580	2.460	2.460	1.374	47,615
2024-02-05	2.540	2.540	2.440	2.500	1.396	20,521
2024-02-02	2.480	2.580	2.420	2.540	1.419	121,627
2024-02-01	2.390	2.430	2.280	2.420	1.352	20,544
2024-01-31	2.420	2.420	2.320	2.390	1.335	20,868
2024-01-30	2.450	2.450	2.340	2.420	1.352	4,415
2024-01-29	2.440	2.450	2.270	2.450	1.369	65,576
2024-01-26	2.450	2.480	2.420	2.480	1.385	2,564
2024-01-25	2.400	2.470	2.340	2.450	1.369	42,083
2024-01-24	2.440	2.500	2.410	2.430	1.357	2,796
2024-01-23	2.500	2.500	2.440	2.450	1.369	9,705
2024-01-22	2.400	2.500	2.370	2.450	1.369	65,028
2024-01-19	2.500	2.570	2.500	2.510	1.402	6,066
2024-01-18	2.540	2.540	2.520	2.540	1.419	1,769
2024-01-17	2.590	2.630	2.490	2.540	1.419	32,299
2024-01-16	2.610	2.610	2.410	2.590	1.447	7,231
2024-01-15	2.540	2.630	2.310	2.610	1.458	48,729
2024-01-12	2.480	2.550	2.430	2.550	1.424	60,311
2024-01-11	2.470	2.550	2.460	2.500	1.396	15,395
2024-01-10	2.570	2.580	2.470	2.490	1.391	67,443
2024-01-09	2.610	2.650	2.380	2.560	1.430	68,994
2024-01-08	2.670	2.680	2.600	2.680	1.497	68,141
2024-01-05	2.660	2.660	2.510	2.510	1.402	38,069
2024-01-04	2.680	2.680	2.500	2.630	1.469	41,228
2024-01-03	2.680	2.680	2.650	2.680	1.497	22,694
2024-01-02	2.530	2.740	2.460	2.680	1.497	349,453
2023-12-29	2.630	2.640	2.400	2.540	1.419	317,442
2023-12-28	2.560	2.760	2.490	2.640	1.475	134,269
2023-12-27	2.770	2.770	2.540	2.550	1.424	200,636
2023-12-22	2.940	3.000	2.700	2.780	1.553	68,766
2023-12-21	2.900	3.000	2.800	2.940	1.642	41,220
2023-12-20	3.030	3.040	2.900	2.900	1.620	55,726
2023-12-19	2.830	3.090	2.830	3.040	1.698	28,208
2023-12-18	2.760	3.000	2.760	2.900	1.620	73,326
2023-12-15	2.650	2.850	2.600	2.760	1.542	40,168
2023-12-14	2.760	2.830	2.600	2.810	1.570	72,678
2023-12-13	2.800	2.940	2.660	2.760	1.542	53,087
2023-12-12	2.830	2.830	2.760	2.800	1.564	20,626
2023-12-11	2.850	2.940	2.820	2.870	1.603	39,161
2023-12-08	2.930	2.950	2.820	2.850	1.592	12,060
2023-12-07	3.000	3.000	2.830	2.880	1.609	70,757
2023-12-06	3.000	3.100	2.860	2.860	1.598	31,114
2023-12-05	2.970	3.390	2.970	3.000	1.676	47,995
2023-12-04	2.900	3.150	2.860	2.950	1.648	167,288
2023-12-01	2.750	3.140	2.750	2.950	1.648	107,376
2023-11-30	3.280	3.280	2.700	2.750	1.536	216,922

← NewerPage 12 of 21 · 1,257 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.