Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 6.220 | 6.360 | 6.020 | 6.040 | 3.374 | 17,108 |
| 2023-06-13 | 6.480 | 6.500 | 6.180 | 6.200 | 3.463 | 15,293 |
| 2023-06-12 | 6.900 | 6.900 | 6.080 | 6.500 | 3.631 | 30,568 |
| 2023-06-09 | 6.680 | 6.880 | 6.000 | 6.880 | 3.843 | 25,953 |
| 2023-06-08 | 6.500 | 6.780 | 6.300 | 6.500 | 3.631 | 18,447 |
| 2023-06-07 | 6.060 | 6.760 | 6.060 | 6.500 | 3.631 | 37,880 |
| 2023-06-06 | 6.760 | 6.760 | 5.400 | 6.000 | 3.351 | 119,660 |
| 2023-06-02 | 7.700 | 7.700 | 6.620 | 7.000 | 3.910 | 59,569 |
| 2023-06-01 | 7.420 | 8.080 | 7.000 | 7.700 | 4.301 | 34,290 |
| 2023-05-31 | 6.920 | 7.400 | 6.900 | 7.400 | 4.133 | 12,296 |
| 2023-05-30 | 7.800 | 8.100 | 6.520 | 6.880 | 3.843 | 87,276 |
| 2023-05-26 | 7.520 | 8.280 | 7.500 | 7.800 | 4.357 | 189,681 |
| 2023-05-25 | 5.600 | 8.460 | 5.420 | 7.480 | 4.178 | 284,521 |
| 2023-05-24 | 5.620 | 5.660 | 5.100 | 5.600 | 3.128 | 59,704 |
| 2023-05-23 | 6.500 | 6.500 | 5.640 | 5.640 | 3.150 | 47,039 |
| 2023-05-22 | 6.900 | 6.900 | 5.540 | 6.520 | 3.642 | 49,875 |
| 2023-05-17 | 7.400 | 7.400 | 5.940 | 6.900 | 3.638 | 89,929 |
| 2023-05-16 | 7.680 | 8.380 | 7.400 | 7.500 | 3.954 | 56,513 |
| 2023-05-15 | 8.440 | 8.480 | 7.280 | 8.400 | 4.429 | 70,984 |
| 2023-05-12 | 8.100 | 8.440 | 8.100 | 8.440 | 4.450 | 4,305 |
| 2023-05-11 | 8.060 | 8.520 | 8.060 | 8.200 | 4.324 | 20,043 |
| 2023-05-10 | 8.500 | 8.540 | 8.040 | 8.040 | 4.239 | 5,999 |
| 2023-05-09 | 8.240 | 8.580 | 8.040 | 8.560 | 4.513 | 2,399 |
| 2023-05-08 | 8.460 | 8.600 | 8.020 | 8.560 | 4.513 | 10,354 |
| 2023-05-04 | 8.460 | 8.460 | 8.300 | 8.460 | 4.461 | 12,548 |
| 2023-05-03 | 8.560 | 8.560 | 8.460 | 8.540 | 4.503 | 1,716 |
| 2023-05-02 | 8.560 | 8.560 | 8.480 | 8.560 | 4.513 | 4,449 |
| 2023-05-01 | 8.560 | 8.640 | 8.520 | 8.580 | 4.524 | 2,103 |
| 2023-04-28 | 8.780 | 8.780 | 8.520 | 8.560 | 4.513 | 4,256 |
| 2023-04-27 | 8.520 | 8.800 | 8.520 | 8.780 | 4.629 | 3,298 |
| 2023-04-26 | 8.660 | 8.680 | 8.540 | 8.560 | 4.513 | 7,107 |
| 2023-04-25 | 8.760 | 8.760 | 8.600 | 8.660 | 4.566 | 4,421 |
| 2023-04-24 | 8.680 | 8.740 | 8.540 | 8.600 | 4.534 | 11,789 |
| 2023-04-21 | 8.580 | 8.680 | 8.580 | 8.680 | 4.577 | 8,982 |
| 2023-04-20 | 8.600 | 8.860 | 8.520 | 8.720 | 4.598 | 11,871 |
| 2023-04-19 | 8.860 | 8.880 | 8.540 | 8.880 | 4.682 | 8,487 |
| 2023-04-18 | 8.800 | 8.860 | 8.500 | 8.860 | 4.672 | 22,699 |
| 2023-04-17 | 8.800 | 8.800 | 8.540 | 8.800 | 4.640 | 4,705 |
| 2023-04-14 | 8.920 | 8.920 | 8.560 | 8.860 | 4.672 | 8,074 |
| 2023-04-13 | 9.000 | 9.000 | 8.560 | 8.900 | 4.693 | 13,555 |
| 2023-04-12 | 8.540 | 9.040 | 8.540 | 8.940 | 4.714 | 6,052 |
| 2023-04-11 | 8.780 | 8.780 | 8.780 | 8.780 | 4.629 | 561 |
| 2023-04-05 | 8.800 | 9.020 | 8.780 | 8.780 | 4.629 | 13,413 |
| 2023-04-04 | 8.520 | 8.940 | 8.520 | 8.780 | 4.629 | 11,512 |
| 2023-04-03 | 9.000 | 9.000 | 8.580 | 8.940 | 4.714 | 321 |
| 2023-03-31 | 9.020 | 9.020 | 8.800 | 8.940 | 4.714 | 1,532 |
| 2023-03-30 | 8.980 | 9.000 | 8.750 | 8.800 | 4.640 | 1,944 |
| 2023-03-29 | 8.990 | 8.990 | 8.560 | 8.950 | 4.719 | 8,267 |
| 2023-03-28 | 8.990 | 8.990 | 8.400 | 8.970 | 4.730 | 2,428 |
| 2023-03-27 | 8.620 | 9.030 | 8.510 | 8.990 | 4.740 | 4,449 |
| 2023-03-24 | 8.900 | 9.030 | 8.620 | 9.000 | 4.745 | 3,304 |
| 2023-03-23 | 8.980 | 8.980 | 8.510 | 8.970 | 4.730 | 1,648 |
| 2023-03-22 | 9.030 | 9.030 | 8.800 | 9.020 | 4.756 | 2,678 |
| 2023-03-21 | 9.040 | 9.040 | 8.670 | 9.030 | 4.761 | 1,597 |
| 2023-03-20 | 8.730 | 9.080 | 8.500 | 9.030 | 4.761 | 13,758 |
| 2023-03-17 | 8.940 | 9.100 | 8.600 | 9.090 | 4.793 | 70,563 |
| 2023-03-16 | 9.090 | 9.090 | 8.940 | 9.080 | 4.788 | 5,512 |
| 2023-03-15 | 9.200 | 9.200 | 8.940 | 9.090 | 4.793 | 21,883 |
| 2023-03-14 | 9.000 | 9.200 | 8.940 | 9.200 | 4.851 | 6,098 |
| 2023-03-13 | 9.000 | 9.000 | 8.770 | 9.000 | 4.745 | 46,787 |
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.