Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.170 | 3.330 | 3.170 | 3.300 | 1.843 | 26,851 |
| 2023-11-28 | 3.260 | 3.260 | 3.100 | 3.220 | 1.799 | 21,534 |
| 2023-11-27 | 3.330 | 3.330 | 3.180 | 3.270 | 1.827 | 6,110 |
| 2023-11-24 | 3.240 | 3.340 | 3.050 | 3.340 | 1.866 | 9,528 |
| 2023-11-23 | 3.230 | 3.390 | 3.020 | 3.340 | 1.866 | 77,815 |
| 2023-11-22 | 3.200 | 3.200 | 3.030 | 3.120 | 1.743 | 39,312 |
| 2023-11-21 | 3.210 | 3.320 | 3.020 | 3.200 | 1.787 | 50,680 |
| 2023-11-20 | 3.230 | 3.320 | 3.130 | 3.200 | 1.787 | 22,766 |
| 2023-11-17 | 3.230 | 3.230 | 3.120 | 3.200 | 1.787 | 11,574 |
| 2023-11-16 | 3.290 | 3.300 | 3.140 | 3.140 | 1.754 | 60,182 |
| 2023-11-15 | 3.280 | 3.390 | 3.250 | 3.290 | 1.838 | 43,954 |
| 2023-11-14 | 3.020 | 3.370 | 3.020 | 3.370 | 1.882 | 5,378 |
| 2023-11-13 | 3.190 | 3.420 | 3.120 | 3.390 | 1.894 | 20,596 |
| 2023-11-10 | 3.550 | 3.560 | 3.200 | 3.430 | 1.916 | 40,250 |
| 2023-11-09 | 3.330 | 3.570 | 3.330 | 3.570 | 1.994 | 128,789 |
| 2023-11-08 | 3.200 | 3.450 | 3.200 | 3.330 | 1.860 | 30,595 |
| 2023-11-07 | 3.350 | 3.530 | 3.150 | 3.240 | 1.810 | 95,709 |
| 2023-11-06 | 3.000 | 3.720 | 3.000 | 3.350 | 1.871 | 104,415 |
| 2023-11-03 | 3.200 | 3.220 | 3.200 | 3.220 | 1.799 | 143 |
| 2023-11-02 | 3.200 | 3.240 | 3.200 | 3.240 | 1.810 | 3,026 |
| 2023-11-01 | 3.300 | 3.410 | 3.000 | 3.200 | 1.787 | 30,017 |
| 2023-10-31 | 3.250 | 3.350 | 3.200 | 3.290 | 1.838 | 31,166 |
| 2023-10-30 | 2.910 | 3.360 | 2.910 | 3.220 | 1.799 | 31,710 |
| 2023-10-27 | 3.040 | 3.040 | 2.580 | 2.930 | 1.637 | 19,645 |
| 2023-10-26 | 2.520 | 3.040 | 2.520 | 3.040 | 1.698 | 4,009 |
| 2023-10-25 | 2.990 | 3.260 | 2.770 | 3.060 | 1.709 | 7,704 |
| 2023-10-24 | 2.800 | 2.990 | 2.640 | 2.990 | 1.670 | 60,035 |
| 2023-10-23 | 2.360 | 3.000 | 2.360 | 2.990 | 1.670 | 43,659 |
| 2023-10-20 | 3.010 | 3.020 | 2.870 | 3.010 | 1.681 | 46,944 |
| 2023-10-19 | 3.280 | 3.280 | 2.950 | 3.180 | 1.776 | 60,063 |
| 2023-10-18 | 3.210 | 3.300 | 3.020 | 3.300 | 1.843 | 22,187 |
| 2023-10-17 | 3.200 | 3.210 | 3.200 | 3.210 | 1.793 | 12,380 |
| 2023-10-16 | 3.290 | 3.300 | 2.840 | 3.090 | 1.726 | 45,702 |
| 2023-10-13 | 3.250 | 3.370 | 3.110 | 3.320 | 1.854 | 5,271 |
| 2023-10-12 | 3.490 | 3.490 | 3.090 | 3.250 | 1.815 | 74,107 |
| 2023-10-11 | 3.380 | 3.470 | 3.270 | 3.330 | 1.860 | 13,494 |
| 2023-10-10 | 3.390 | 3.390 | 3.180 | 3.330 | 1.860 | 6,936 |
| 2023-10-09 | 3.370 | 3.390 | 3.090 | 3.380 | 1.888 | 5,163 |
| 2023-10-06 | 3.500 | 3.500 | 3.230 | 3.460 | 1.933 | 5,999 |
| 2023-10-05 | 3.090 | 3.450 | 3.090 | 3.360 | 1.877 | 26,513 |
| 2023-10-04 | 3.340 | 3.500 | 3.190 | 3.360 | 1.877 | 18,344 |
| 2023-10-03 | 3.220 | 3.430 | 3.220 | 3.340 | 1.866 | 5,546 |
| 2023-10-02 | 3.530 | 3.530 | 3.300 | 3.430 | 1.916 | 15,715 |
| 2023-09-29 | 3.390 | 3.530 | 3.310 | 3.520 | 1.966 | 15,048 |
| 2023-09-28 | 3.600 | 3.600 | 3.270 | 3.470 | 1.938 | 3,760 |
| 2023-09-27 | 3.520 | 3.630 | 3.310 | 3.470 | 1.938 | 17,044 |
| 2023-09-26 | 3.640 | 3.640 | 3.160 | 3.500 | 1.955 | 6,395 |
| 2023-09-25 | 3.580 | 3.640 | 3.420 | 3.640 | 2.033 | 35,178 |
| 2023-09-22 | 3.660 | 3.660 | 3.410 | 3.580 | 2.000 | 18,451 |
| 2023-09-21 | 3.650 | 3.790 | 3.500 | 3.570 | 1.994 | 80,176 |
| 2023-09-20 | 3.580 | 3.640 | 3.290 | 3.510 | 1.961 | 33,384 |
| 2023-09-19 | 3.420 | 3.430 | 3.130 | 3.430 | 1.916 | 19,907 |
| 2023-09-18 | 3.380 | 3.500 | 3.170 | 3.400 | 1.899 | 67,015 |
| 2023-09-15 | 3.240 | 3.390 | 3.160 | 3.260 | 1.821 | 9,014 |
| 2023-09-14 | 3.010 | 3.240 | 3.010 | 3.240 | 1.810 | 3,588 |
| 2023-09-13 | 3.190 | 3.200 | 2.940 | 3.160 | 1.765 | 19,276 |
| 2023-09-12 | 3.200 | 3.380 | 3.040 | 3.280 | 1.832 | 31,753 |
| 2023-09-11 | 3.200 | 3.430 | 3.160 | 3.270 | 1.827 | 34,453 |
| 2023-09-08 | 3.250 | 3.380 | 3.210 | 3.270 | 1.827 | 12,566 |
| 2023-09-07 | 3.370 | 3.380 | 3.180 | 3.250 | 1.815 | 30,897 |
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.