Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.010	1.015	0.980	0.988	0.988	35,622
2026-07-23	0.998	1.015	0.982	1.015	1.015	21,156
2026-07-22	1.015	1.020	0.982	1.010	1.010	10,627
2026-07-21	1.015	1.020	1.000	1.020	1.020	45,760
2026-07-20	1.010	1.020	0.984	1.020	1.020	30,081
2026-07-17	0.980	1.010	0.980	1.010	1.010	68,923
2026-07-16	1.015	1.020	0.980	0.980	0.980	22,872
2026-07-15	1.000	1.020	0.990	0.992	0.992	45,721
2026-07-14	0.998	1.025	0.980	1.000	1.000	29,137
2026-07-13	0.950	1.010	0.950	0.996	0.996	38,179
2026-07-10	0.952	1.000	0.952	1.000	1.000	83,077
2026-07-09	0.980	1.000	0.960	0.960	0.960	95,459
2026-07-08	1.000	1.000	0.968	1.000	1.000	10,214
2026-07-07	1.000	1.030	0.990	0.990	0.990	30,532
2026-07-06	1.000	1.030	0.988	1.030	1.030	99,765
2026-07-03	1.015	1.030	0.990	1.020	1.020	27,234
2026-07-02	0.990	1.025	0.990	1.025	1.025	71,221
2026-07-01	1.000	1.050	0.986	1.025	1.025	63,448
2026-06-30	1.060	1.075	1.005	1.005	1.005	30,118
2026-06-29	1.000	1.085	1.000	1.015	1.015	15,070
2026-06-26	1.045	1.045	1.000	1.000	1.000	97,874
2026-06-25	1.050	1.050	1.015	1.045	1.045	61,221
2026-06-24	1.030	1.050	1.005	1.045	1.045	24,098
2026-06-23	1.020	1.030	0.970	1.025	1.025	104,002
2026-06-22	1.055	1.070	1.005	1.065	1.065	64,440
2026-06-19	1.050	1.120	1.045	1.095	1.095	45,422
2026-06-18	0.958	1.050	0.958	1.045	1.045	61,211
2026-06-17	1.010	1.085	0.960	0.998	0.998	147,122
2026-06-16	1.070	1.110	1.010	1.050	1.050	142,023
2026-06-15	1.085	1.120	1.040	1.115	1.115	46,901
2026-06-12	1.035	1.125	1.035	1.090	1.090	33,013
2026-06-11	1.090	1.100	1.020	1.100	1.100	50,704
2026-06-10	1.090	1.185	1.090	1.135	1.135	98,373
2026-06-09	1.045	1.090	1.045	1.090	1.090	65,558
2026-06-08	1.045	1.060	1.015	1.040	1.040	37,344
2026-06-04	1.040	1.080	1.010	1.060	1.060	71,138
2026-06-03	1.085	1.125	1.005	1.065	1.065	95,655
2026-06-02	1.040	1.175	1.040	1.090	1.090	97,365
2026-06-01	1.105	1.105	1.000	1.040	1.040	163,814
2026-05-29	1.130	1.155	1.080	1.115	1.115	152,211
2026-05-28	1.085	1.160	1.080	1.135	1.135	80,155
2026-05-27	1.145	1.145	1.030	1.070	1.070	99,326
2026-05-26	1.145	1.155	1.105	1.140	1.140	70,231
2026-05-22	1.125	1.170	1.125	1.145	1.145	22,901
2026-05-21	1.100	1.195	1.100	1.165	1.165	103,667
2026-05-20	1.170	1.170	1.100	1.130	1.130	63,966
2026-05-19	1.200	1.205	1.100	1.150	1.150	81,446
2026-05-18	1.190	1.275	1.155	1.195	1.195	57,580
2026-05-13	1.115	1.200	1.110	1.195	1.195	148,601
2026-05-12	1.140	1.190	1.115	1.115	1.115	69,034
2026-05-11	1.295	1.295	1.085	1.125	1.125	252,228
2026-05-08	1.280	1.355	1.155	1.215	1.215	325,127
2026-05-07	1.485	1.500	1.225	1.285	1.285	454,930
2026-05-06	1.385	1.500	1.385	1.480	1.480	364,808
2026-05-05	1.245	1.400	1.240	1.380	1.380	430,417
2026-05-04	1.175	1.400	1.160	1.160	1.160	416,387
2026-05-01	1.140	1.170	1.140	1.140	1.140	57,381
2026-04-30	1.110	1.135	1.080	1.120	1.120	174,507
2026-04-29	1.035	1.115	1.035	1.055	1.055	46,572
2026-04-28	1.065	1.115	1.030	1.085	1.085	105,196

← NewerPage 2 of 5 · 248 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.