Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	13.000	13.000	12.100	12.480	6.580	34,126
2022-03-28	12.560	12.940	12.400	12.720	6.707	27,539
2022-03-25	12.200	13.480	12.040	12.440	6.559	94,282
2022-03-24	11.420	11.960	11.160	11.640	6.137	19,070
2022-03-23	11.220	11.700	11.000	11.320	5.969	12,819
2022-03-22	11.140	11.460	10.900	11.420	6.021	16,366
2022-03-21	11.020	11.840	11.000	11.600	6.116	13,085
2022-03-18	11.480	11.480	10.780	11.480	6.053	14,974
2022-03-17	11.540	11.780	10.740	11.160	5.884	12,806
2022-03-16	11.600	11.600	11.020	11.540	6.085	12,004
2022-03-15	11.040	11.620	10.840	11.600	6.116	5,510
2022-03-14	11.440	11.500	11.040	11.040	5.821	8,330
2022-03-11	11.580	11.980	10.820	11.440	6.032	36,479
2022-03-10	11.100	12.580	11.100	11.340	5.979	73,010
2022-03-09	10.280	10.740	10.000	10.600	5.589	26,801
2022-03-08	10.020	10.580	9.500	10.000	5.273	40,360
2022-03-07	10.040	10.500	9.500	10.020	5.283	19,672
2022-03-04	10.580	10.600	10.000	10.600	5.589	31,432
2022-03-03	11.480	11.580	10.300	10.580	5.578	50,148
2022-03-02	11.380	11.640	11.000	11.460	6.042	17,591
2022-03-01	11.500	11.500	11.080	11.340	5.979	24,639
2022-02-28	11.500	11.880	11.080	11.540	6.085	33,581
2022-02-25	11.540	12.480	11.540	11.980	6.317	66,785
2022-02-24	9.850	11.000	9.550	10.680	5.631	51,929
2022-02-23	10.500	12.300	10.500	11.880	6.264	25,318
2022-02-22	10.580	10.900	10.000	10.500	5.536	25,420
2022-02-21	11.120	11.320	10.340	10.900	5.747	20,766
2022-02-18	12.040	12.240	11.100	11.540	6.085	37,143
2022-02-17	12.160	12.160	11.500	12.040	6.348	11,966
2022-02-16	11.960	12.540	11.800	12.240	6.454	20,707
2022-02-15	12.480	12.480	11.040	12.180	6.422	40,470
2022-02-14	12.600	12.700	12.020	12.480	6.580	32,694
2022-02-11	12.960	12.960	12.360	12.600	6.643	13,528
2022-02-10	12.520	13.000	12.340	12.960	6.833	14,029
2022-02-09	13.280	13.280	12.180	12.740	6.717	9,267
2022-02-08	12.960	13.260	12.500	12.860	6.781	24,394
2022-02-07	13.300	13.600	12.500	12.900	6.802	24,021
2022-02-04	13.580	13.600	13.160	13.300	7.013	2,392
2022-02-03	13.860	14.200	13.340	13.760	7.255	44,417
2022-02-02	13.460	13.900	12.900	13.860	7.308	58,362
2022-02-01	12.900	13.460	12.720	13.200	6.960	28,654
2022-01-31	13.020	13.580	12.640	13.480	7.107	19,235
2022-01-28	13.040	13.380	12.720	13.000	6.854	14,589
2022-01-27	13.220	13.460	12.520	13.040	6.875	25,213
2022-01-26	12.800	13.340	12.500	13.220	6.970	14,520
2022-01-25	12.340	13.480	12.080	12.800	6.749	25,710
2022-01-24	13.180	13.800	12.320	12.400	6.538	54,727
2022-01-21	13.000	13.200	12.600	13.200	6.960	31,781
2022-01-20	13.480	13.780	12.980	13.400	7.065	34,038
2022-01-19	13.980	13.980	13.040	13.800	7.276	38,478
2022-01-18	13.980	14.000	12.980	13.980	7.371	69,440
2022-01-17	13.960	14.480	13.460	14.000	7.382	33,399
2022-01-14	14.300	14.300	13.340	13.700	7.223	63,703
2022-01-13	14.300	14.900	13.500	14.280	7.529	109,939
2022-01-12	14.340	14.400	12.580	14.300	7.540	169,264
2022-01-11	15.080	15.080	14.080	14.340	7.561	84,678
2022-01-10	19.000	19.780	14.080	15.240	8.035	505,491
2022-01-07	11.500	16.400	11.060	16.340	8.615	229,540
2022-01-06	11.980	11.980	10.900	11.500	6.064	68,337
2022-01-05	11.000	12.300	11.000	12.200	6.433	131,588

← NewerPage 20 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.