Stenocare AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.890	10.000	9.640	9.900	5.220	9,307
2022-06-29	9.800	9.950	9.640	9.640	5.083	5,305
2022-06-28	10.260	10.260	9.800	9.960	5.252	5,627
2022-06-27	9.950	10.280	9.940	10.280	5.420	6,511
2022-06-24	9.990	10.280	9.960	10.240	5.399	6,414
2022-06-23	10.260	10.260	10.080	10.080	5.315	4,776
2022-06-22	10.300	10.300	9.830	10.280	5.420	3,091
2022-06-21	10.300	10.840	10.220	10.420	5.494	4,449
2022-06-20	10.200	10.280	10.040	10.260	5.410	6,450
2022-06-17	10.680	10.680	10.100	10.280	5.420	2,591
2022-06-16	10.300	10.460	10.020	10.400	5.484	3,395
2022-06-15	10.700	10.700	10.160	10.320	5.441	5,041
2022-06-14	10.720	10.720	10.400	10.700	5.642	4,178
2022-06-13	10.840	11.000	10.180	10.720	5.652	25,968
2022-06-10	10.840	10.940	10.500	10.780	5.684	3,647
2022-06-09	10.980	10.980	10.500	10.840	5.716	5,060
2022-06-08	10.640	11.240	10.500	11.240	5.926	16,573
2022-06-07	11.320	11.540	10.660	11.240	5.926	7,124
2022-06-03	11.740	11.740	11.100	11.320	5.969	8,554
2022-06-02	11.160	11.740	11.160	11.740	6.190	12,525
2022-06-01	11.160	11.560	11.140	11.400	6.011	4,504
2022-05-31	11.580	11.580	11.000	11.160	5.884	1,732
2022-05-30	11.000	11.880	11.000	11.580	6.106	19,988
2022-05-25	10.700	11.500	10.700	11.000	5.800	7,086
2022-05-24	11.000	11.220	10.640	10.640	5.610	13,898
2022-05-23	11.320	11.460	10.860	10.980	5.789	4,157
2022-05-20	11.000	11.320	10.940	11.320	5.969	15,124
2022-05-19	11.100	11.460	10.820	11.380	6.000	7,270
2022-05-18	11.620	11.620	11.020	11.100	5.853	6,980
2022-05-17	11.640	11.860	11.000	11.640	6.137	12,521
2022-05-16	11.680	12.200	11.200	11.460	6.042	7,145
2022-05-12	11.480	11.680	10.720	11.680	6.158	4,594
2022-05-11	10.540	11.680	10.540	11.480	6.053	12,813
2022-05-10	10.800	11.060	10.120	10.960	5.779	12,942
2022-05-09	10.920	11.240	10.640	10.900	5.747	8,895
2022-05-06	11.000	11.640	10.600	10.920	5.758	8,375
2022-05-05	11.160	11.680	10.560	11.120	5.863	12,061
2022-05-04	11.400	11.820	11.020	11.520	6.074	7,791
2022-05-03	11.980	12.200	11.280	11.880	6.264	14,033
2022-05-02	11.160	11.980	11.160	11.980	6.317	14,873
2022-04-29	10.980	11.440	10.900	11.160	5.884	7,913
2022-04-28	11.180	11.180	10.500	10.500	5.536	19,139
2022-04-27	11.100	11.400	10.720	11.300	5.958	4,939
2022-04-26	11.480	11.480	11.100	11.100	5.853	17,876
2022-04-25	11.820	11.820	11.020	11.500	6.064	11,964
2022-04-22	12.000	12.340	11.280	12.300	6.485	15,404
2022-04-21	11.960	12.500	11.640	12.500	6.591	7,763
2022-04-20	12.300	12.300	11.960	12.300	6.485	6,145
2022-04-19	12.040	12.540	12.040	12.040	6.348	17,965
2022-04-13	12.000	12.480	11.980	12.040	6.348	20,256
2022-04-12	12.920	12.920	12.000	12.120	6.390	9,578
2022-04-11	12.500	12.680	12.260	12.580	6.633	3,201
2022-04-08	12.440	12.680	12.260	12.500	6.591	9,931
2022-04-07	12.360	12.740	12.220	12.440	6.559	17,530
2022-04-06	12.840	12.840	12.000	12.360	6.517	39,576
2022-04-05	12.500	13.160	12.300	12.880	6.791	22,623
2022-04-04	12.420	12.920	12.280	12.920	6.812	13,261
2022-04-01	12.660	13.300	12.060	12.360	6.517	53,831
2022-03-31	12.880	13.160	12.600	12.640	6.665	12,464
2022-03-30	12.500	13.500	11.800	12.860	6.781	40,288

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.