Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 9.410 | 9.410 | 9.020 | 9.370 | 4.940 | 23,266 |
| 2022-09-21 | 10.080 | 10.080 | 9.360 | 9.770 | 5.151 | 42,571 |
| 2022-09-20 | 9.750 | 10.700 | 9.750 | 10.080 | 5.315 | 83,828 |
| 2022-09-19 | 9.890 | 9.890 | 9.050 | 9.830 | 5.183 | 6,634 |
| 2022-09-16 | 10.140 | 10.140 | 9.150 | 9.890 | 5.215 | 5,345 |
| 2022-09-15 | 9.460 | 10.360 | 9.230 | 10.180 | 5.368 | 20,076 |
| 2022-09-14 | 9.200 | 10.340 | 9.200 | 10.040 | 5.294 | 13,688 |
| 2022-09-13 | 9.860 | 10.180 | 9.010 | 9.920 | 5.230 | 12,525 |
| 2022-09-12 | 10.000 | 10.180 | 9.850 | 10.160 | 5.357 | 2,204 |
| 2022-09-09 | 9.490 | 10.000 | 9.490 | 10.000 | 5.273 | 5,669 |
| 2022-09-08 | 9.110 | 10.000 | 9.110 | 9.900 | 5.220 | 4,616 |
| 2022-09-07 | 9.990 | 10.200 | 9.600 | 9.970 | 5.257 | 16,455 |
| 2022-09-06 | 10.360 | 10.500 | 9.810 | 9.990 | 5.267 | 3,012 |
| 2022-09-05 | 10.240 | 10.400 | 9.730 | 10.100 | 5.325 | 2,162 |
| 2022-09-02 | 10.000 | 10.480 | 9.860 | 10.240 | 5.399 | 13,272 |
| 2022-09-01 | 9.860 | 10.340 | 9.860 | 9.970 | 5.257 | 10,670 |
| 2022-08-31 | 10.100 | 10.100 | 9.870 | 9.990 | 5.267 | 6,661 |
| 2022-08-30 | 10.260 | 10.480 | 10.100 | 10.480 | 5.526 | 5,933 |
| 2022-08-29 | 10.220 | 10.480 | 9.870 | 10.480 | 5.526 | 7,837 |
| 2022-08-26 | 10.200 | 10.580 | 9.990 | 10.220 | 5.389 | 11,296 |
| 2022-08-25 | 10.300 | 10.340 | 10.000 | 10.140 | 5.346 | 13,661 |
| 2022-08-24 | 10.240 | 10.740 | 10.240 | 10.360 | 5.462 | 9,305 |
| 2022-08-23 | 10.000 | 10.240 | 9.840 | 10.240 | 5.399 | 9,627 |
| 2022-08-22 | 9.950 | 10.400 | 9.940 | 10.240 | 5.399 | 26,890 |
| 2022-08-19 | 10.500 | 10.500 | 9.860 | 9.950 | 5.246 | 19,761 |
| 2022-08-18 | 10.500 | 10.500 | 9.500 | 10.260 | 5.410 | 78,548 |
| 2022-08-17 | 10.620 | 10.700 | 10.380 | 10.500 | 5.536 | 6,938 |
| 2022-08-16 | 10.920 | 10.920 | 10.360 | 10.360 | 5.462 | 11,795 |
| 2022-08-15 | 10.740 | 10.980 | 10.420 | 10.680 | 5.631 | 10,435 |
| 2022-08-12 | 11.000 | 11.000 | 10.240 | 10.740 | 5.663 | 3,611 |
| 2022-08-11 | 11.380 | 11.480 | 10.340 | 11.000 | 5.800 | 9,197 |
| 2022-08-10 | 10.980 | 11.480 | 10.980 | 11.380 | 6.000 | 4,305 |
| 2022-08-09 | 11.380 | 11.380 | 10.120 | 10.980 | 5.789 | 9,929 |
| 2022-08-08 | 11.900 | 12.260 | 10.320 | 11.400 | 6.011 | 33,046 |
| 2022-08-05 | 12.300 | 12.560 | 11.200 | 11.900 | 6.274 | 26,903 |
| 2022-08-04 | 12.520 | 12.900 | 11.520 | 12.300 | 6.485 | 40,030 |
| 2022-08-03 | 11.380 | 12.880 | 11.380 | 12.500 | 6.591 | 72,667 |
| 2022-08-02 | 10.920 | 11.460 | 10.500 | 11.280 | 5.948 | 43,738 |
| 2022-08-01 | 10.500 | 10.880 | 9.530 | 10.480 | 5.526 | 20,827 |
| 2022-07-29 | 9.980 | 10.860 | 9.490 | 10.500 | 5.536 | 28,199 |
| 2022-07-28 | 9.810 | 10.000 | 9.650 | 9.990 | 5.267 | 8,116 |
| 2022-07-27 | 9.700 | 9.900 | 9.400 | 9.900 | 5.220 | 10,006 |
| 2022-07-26 | 9.740 | 9.740 | 9.300 | 9.700 | 5.114 | 7,776 |
| 2022-07-25 | 9.740 | 9.740 | 9.200 | 9.740 | 5.136 | 4,044 |
| 2022-07-22 | 9.270 | 9.890 | 9.270 | 9.830 | 5.183 | 13,604 |
| 2022-07-21 | 9.450 | 9.750 | 9.280 | 9.740 | 5.136 | 18,991 |
| 2022-07-20 | 9.550 | 9.980 | 9.550 | 9.980 | 5.262 | 1,828 |
| 2022-07-19 | 9.510 | 9.990 | 8.990 | 9.970 | 5.257 | 11,586 |
| 2022-07-18 | 9.680 | 9.760 | 9.500 | 9.500 | 5.009 | 2,532 |
| 2022-07-15 | 9.710 | 9.830 | 9.460 | 9.770 | 5.151 | 10,483 |
| 2022-07-14 | 9.220 | 9.870 | 9.200 | 9.710 | 5.120 | 6,898 |
| 2022-07-13 | 9.200 | 10.000 | 8.800 | 9.600 | 5.062 | 54,565 |
| 2022-07-12 | 9.500 | 9.500 | 9.110 | 9.200 | 4.851 | 5,732 |
| 2022-07-11 | 9.800 | 9.800 | 9.310 | 9.500 | 5.009 | 3,814 |
| 2022-07-08 | 9.850 | 9.850 | 9.420 | 9.850 | 5.194 | 6,179 |
| 2022-07-07 | 9.370 | 9.850 | 9.010 | 9.850 | 5.194 | 42,264 |
| 2022-07-06 | 9.570 | 9.870 | 9.450 | 9.860 | 5.199 | 4,089 |
| 2022-07-05 | 9.880 | 9.890 | 9.390 | 9.880 | 5.209 | 28,161 |
| 2022-07-04 | 10.000 | 10.000 | 9.780 | 9.880 | 5.209 | 2,923 |
| 2022-07-01 | 9.900 | 10.000 | 9.860 | 10.000 | 5.273 | 1,094 |
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.