Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 9.050 | 9.100 | 8.960 | 9.100 | 4.798 | 7,685 |
| 2023-03-09 | 9.070 | 9.160 | 9.000 | 9.130 | 4.814 | 18,240 |
| 2023-03-08 | 9.190 | 9.210 | 9.000 | 9.210 | 4.856 | 5,182 |
| 2023-03-07 | 9.100 | 9.380 | 9.000 | 9.190 | 4.846 | 10,448 |
| 2023-03-06 | 9.330 | 9.330 | 9.030 | 9.310 | 4.909 | 8,197 |
| 2023-03-03 | 9.270 | 9.330 | 9.210 | 9.330 | 4.919 | 7,243 |
| 2023-03-02 | 9.240 | 9.290 | 9.090 | 9.270 | 4.888 | 17,564 |
| 2023-03-01 | 9.250 | 9.250 | 8.900 | 9.090 | 4.793 | 15,512 |
| 2023-02-28 | 9.330 | 9.360 | 8.880 | 9.250 | 4.877 | 23,101 |
| 2023-02-27 | 9.350 | 9.350 | 8.950 | 9.330 | 4.919 | 4,797 |
| 2023-02-24 | 9.000 | 9.360 | 9.000 | 9.150 | 4.824 | 34,662 |
| 2023-02-23 | 8.880 | 9.190 | 8.880 | 8.880 | 4.682 | 45,735 |
| 2023-02-22 | 9.080 | 9.180 | 9.080 | 9.160 | 4.830 | 12,633 |
| 2023-02-21 | 9.190 | 9.190 | 9.030 | 9.190 | 4.846 | 3,971 |
| 2023-02-20 | 9.190 | 9.190 | 9.020 | 9.190 | 4.846 | 10,075 |
| 2023-02-17 | 9.200 | 9.200 | 9.000 | 9.190 | 4.846 | 6,357 |
| 2023-02-16 | 9.280 | 9.350 | 9.120 | 9.190 | 4.846 | 3,164 |
| 2023-02-15 | 9.290 | 9.290 | 9.120 | 9.280 | 4.893 | 8,946 |
| 2023-02-14 | 8.950 | 9.380 | 8.880 | 9.290 | 4.898 | 13,900 |
| 2023-02-13 | 9.300 | 9.300 | 8.930 | 8.950 | 4.719 | 9,119 |
| 2023-02-10 | 9.290 | 9.370 | 9.000 | 9.320 | 4.914 | 9,587 |
| 2023-02-09 | 9.000 | 9.370 | 8.830 | 9.290 | 4.898 | 19,649 |
| 2023-02-08 | 9.240 | 9.240 | 8.700 | 9.040 | 4.766 | 13,853 |
| 2023-02-07 | 9.040 | 9.180 | 8.770 | 8.990 | 4.740 | 26,845 |
| 2023-02-06 | 9.320 | 9.320 | 9.000 | 9.040 | 4.766 | 10,674 |
| 2023-02-03 | 9.300 | 9.370 | 8.800 | 9.320 | 4.914 | 36,510 |
| 2023-02-02 | 9.110 | 9.390 | 9.100 | 9.300 | 4.904 | 6,686 |
| 2023-02-01 | 9.600 | 9.600 | 9.180 | 9.180 | 4.840 | 10,718 |
| 2023-01-31 | 9.420 | 9.600 | 9.360 | 9.600 | 5.062 | 2,301 |
| 2023-01-30 | 9.400 | 9.420 | 9.170 | 9.420 | 4.967 | 2,591 |
| 2023-01-27 | 9.470 | 9.470 | 9.120 | 9.400 | 4.956 | 19,438 |
| 2023-01-26 | 9.030 | 9.590 | 9.030 | 9.480 | 4.998 | 11,342 |
| 2023-01-25 | 9.790 | 9.790 | 9.160 | 9.200 | 4.851 | 6,538 |
| 2023-01-24 | 9.640 | 9.640 | 9.130 | 9.490 | 5.004 | 7,605 |
| 2023-01-23 | 9.730 | 9.750 | 9.300 | 9.640 | 5.083 | 20,610 |
| 2023-01-20 | 9.790 | 9.790 | 9.180 | 9.720 | 5.125 | 15,289 |
| 2023-01-19 | 9.810 | 9.870 | 9.400 | 9.870 | 5.204 | 20,072 |
| 2023-01-18 | 9.980 | 9.980 | 9.480 | 9.790 | 5.162 | 6,731 |
| 2023-01-17 | 9.980 | 9.980 | 9.500 | 9.980 | 5.262 | 10,801 |
| 2023-01-16 | 9.470 | 9.900 | 9.470 | 9.900 | 5.220 | 7,120 |
| 2023-01-13 | 9.700 | 9.820 | 9.600 | 9.800 | 5.167 | 5,893 |
| 2023-01-12 | 9.900 | 9.930 | 9.740 | 9.900 | 5.220 | 1,593 |
| 2023-01-11 | 9.900 | 9.900 | 9.480 | 9.900 | 5.220 | 10,845 |
| 2023-01-10 | 9.900 | 9.900 | 9.450 | 9.900 | 5.220 | 5,335 |
| 2023-01-09 | 9.600 | 10.020 | 9.460 | 9.900 | 5.220 | 14,534 |
| 2023-01-06 | 9.840 | 9.970 | 9.500 | 9.600 | 5.062 | 11,199 |
| 2023-01-05 | 10.060 | 10.060 | 9.570 | 9.840 | 5.188 | 10,585 |
| 2023-01-04 | 10.000 | 10.100 | 9.650 | 10.060 | 5.304 | 17,439 |
| 2023-01-03 | 9.580 | 9.990 | 9.570 | 9.830 | 5.183 | 19,505 |
| 2023-01-02 | 10.140 | 10.140 | 8.450 | 9.570 | 5.046 | 65,558 |
| 2022-12-30 | 9.090 | 9.190 | 8.800 | 9.190 | 4.846 | 42,981 |
| 2022-12-29 | 9.260 | 9.490 | 8.900 | 9.090 | 4.793 | 17,545 |
| 2022-12-28 | 10.040 | 10.120 | 9.150 | 9.340 | 4.925 | 35,618 |
| 2022-12-27 | 9.290 | 9.900 | 8.530 | 9.900 | 5.220 | 54,161 |
| 2022-12-23 | 9.290 | 9.290 | 8.210 | 9.290 | 4.898 | 85,596 |
| 2022-12-22 | 9.570 | 9.570 | 9.250 | 9.290 | 4.898 | 4,804 |
| 2022-12-21 | 9.390 | 9.400 | 9.150 | 9.220 | 4.861 | 8,700 |
| 2022-12-20 | 9.330 | 9.570 | 9.310 | 9.390 | 4.951 | 14,452 |
| 2022-12-19 | 9.310 | 9.570 | 9.310 | 9.570 | 5.046 | 4,328 |
| 2022-12-16 | 9.500 | 9.780 | 9.320 | 9.450 | 4.983 | 8,410 |
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.