Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 10.100 | 10.100 | 9.500 | 9.690 | 5.109 | 12,400 |
| 2022-12-14 | 10.000 | 10.100 | 9.570 | 10.100 | 5.325 | 24,072 |
| 2022-12-13 | 10.160 | 10.160 | 9.900 | 10.160 | 5.357 | 2,589 |
| 2022-12-12 | 9.610 | 10.160 | 9.510 | 10.160 | 5.357 | 28,629 |
| 2022-12-09 | 9.700 | 9.700 | 9.410 | 9.610 | 5.067 | 18,756 |
| 2022-12-08 | 10.000 | 10.040 | 9.740 | 10.000 | 5.273 | 1,690 |
| 2022-12-07 | 10.200 | 10.200 | 9.670 | 10.000 | 5.273 | 5,506 |
| 2022-12-06 | 10.180 | 10.200 | 9.690 | 10.200 | 5.378 | 10,725 |
| 2022-12-05 | 10.340 | 10.340 | 9.910 | 10.180 | 5.368 | 8,810 |
| 2022-12-02 | 10.000 | 10.340 | 9.890 | 10.340 | 5.452 | 4,738 |
| 2022-12-01 | 10.400 | 10.400 | 9.650 | 10.080 | 5.315 | 7,431 |
| 2022-11-30 | 10.260 | 10.420 | 10.000 | 10.400 | 5.484 | 7,234 |
| 2022-11-29 | 9.900 | 10.260 | 9.520 | 10.260 | 5.410 | 33,223 |
| 2022-11-28 | 10.140 | 10.140 | 9.530 | 9.650 | 5.088 | 26,166 |
| 2022-11-25 | 10.440 | 10.480 | 9.800 | 10.140 | 5.346 | 23,829 |
| 2022-11-24 | 10.000 | 10.440 | 10.000 | 10.440 | 5.505 | 11,482 |
| 2022-11-23 | 10.440 | 10.440 | 10.000 | 10.440 | 5.505 | 4,888 |
| 2022-11-22 | 10.240 | 10.440 | 10.200 | 10.440 | 5.505 | 4,457 |
| 2022-11-21 | 10.260 | 10.680 | 10.200 | 10.460 | 5.515 | 15,914 |
| 2022-11-18 | 10.300 | 10.660 | 9.700 | 10.580 | 5.578 | 10,166 |
| 2022-11-17 | 9.940 | 10.680 | 9.940 | 10.680 | 5.631 | 18,727 |
| 2022-11-16 | 10.400 | 10.400 | 9.580 | 9.900 | 5.220 | 8,975 |
| 2022-11-15 | 9.840 | 10.760 | 9.390 | 10.400 | 5.484 | 16,736 |
| 2022-11-14 | 10.340 | 10.380 | 9.590 | 10.160 | 5.357 | 13,857 |
| 2022-11-11 | 10.260 | 10.720 | 9.910 | 10.220 | 5.389 | 5,271 |
| 2022-11-10 | 10.200 | 10.600 | 10.020 | 10.280 | 5.420 | 5,519 |
| 2022-11-09 | 10.780 | 10.780 | 9.500 | 10.200 | 5.378 | 18,056 |
| 2022-11-08 | 10.700 | 10.760 | 10.300 | 10.760 | 5.673 | 4,586 |
| 2022-11-07 | 10.960 | 10.960 | 10.420 | 10.700 | 5.642 | 23,484 |
| 2022-11-04 | 10.260 | 10.320 | 9.910 | 10.320 | 5.441 | 7,822 |
| 2022-11-03 | 10.360 | 10.360 | 9.850 | 10.260 | 5.410 | 14,795 |
| 2022-11-02 | 10.680 | 10.680 | 10.000 | 10.340 | 5.452 | 10,640 |
| 2022-11-01 | 10.740 | 10.740 | 10.260 | 10.260 | 5.410 | 7,708 |
| 2022-10-31 | 10.520 | 11.000 | 9.850 | 10.260 | 5.410 | 49,372 |
| 2022-10-28 | 10.680 | 10.680 | 10.100 | 10.500 | 5.536 | 31,000 |
| 2022-10-27 | 10.420 | 10.780 | 10.100 | 10.680 | 5.631 | 9,113 |
| 2022-10-26 | 10.480 | 11.000 | 10.020 | 10.400 | 5.484 | 28,022 |
| 2022-10-25 | 9.880 | 10.500 | 9.880 | 10.440 | 5.505 | 13,976 |
| 2022-10-24 | 9.940 | 9.940 | 9.620 | 9.880 | 5.209 | 4,315 |
| 2022-10-21 | 9.820 | 9.980 | 9.440 | 9.940 | 5.241 | 11,247 |
| 2022-10-20 | 9.920 | 9.920 | 9.440 | 9.820 | 5.178 | 6,039 |
| 2022-10-19 | 9.400 | 10.000 | 9.390 | 9.920 | 5.230 | 21,773 |
| 2022-10-18 | 9.910 | 9.990 | 9.530 | 9.710 | 5.120 | 1,917 |
| 2022-10-17 | 9.990 | 9.990 | 9.400 | 9.850 | 5.194 | 32,707 |
| 2022-10-14 | 9.650 | 9.990 | 9.400 | 9.800 | 5.167 | 25,576 |
| 2022-10-13 | 9.700 | 9.700 | 9.140 | 9.190 | 4.846 | 3,179 |
| 2022-10-12 | 9.210 | 9.740 | 9.140 | 9.740 | 5.136 | 5,919 |
| 2022-10-11 | 9.500 | 9.500 | 9.150 | 9.280 | 4.893 | 4,339 |
| 2022-10-10 | 9.880 | 10.320 | 8.750 | 9.730 | 5.130 | 15,393 |
| 2022-10-07 | 9.400 | 10.500 | 9.400 | 9.870 | 5.204 | 30,598 |
| 2022-10-06 | 9.380 | 9.380 | 9.010 | 9.380 | 4.946 | 2,830 |
| 2022-10-05 | 9.200 | 9.540 | 9.200 | 9.380 | 4.946 | 3,596 |
| 2022-10-04 | 9.380 | 9.580 | 9.250 | 9.540 | 5.030 | 2,348 |
| 2022-10-03 | 9.600 | 9.600 | 8.820 | 9.360 | 4.935 | 15,863 |
| 2022-09-30 | 9.180 | 9.690 | 8.580 | 9.690 | 5.109 | 7,050 |
| 2022-09-29 | 9.580 | 9.580 | 8.400 | 9.180 | 4.840 | 21,661 |
| 2022-09-28 | 9.800 | 9.850 | 9.050 | 9.580 | 5.051 | 5,819 |
| 2022-09-27 | 9.490 | 9.950 | 9.000 | 9.950 | 5.246 | 5,652 |
| 2022-09-26 | 9.540 | 9.650 | 9.120 | 9.490 | 5.004 | 3,531 |
| 2022-09-23 | 9.370 | 9.800 | 9.120 | 9.540 | 5.030 | 10,060 |
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.