Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 11.000 | 12.300 | 11.000 | 12.200 | 6.433 | 131,588 |
| 2022-01-04 | 11.040 | 11.040 | 10.140 | 10.780 | 5.684 | 52,716 |
| 2022-01-03 | 10.360 | 10.680 | 10.260 | 10.640 | 5.610 | 22,018 |
| 2021-12-30 | 10.200 | 10.580 | 9.930 | 10.340 | 5.452 | 68,883 |
| 2021-12-29 | 10.460 | 10.480 | 9.900 | 10.300 | 5.431 | 29,754 |
| 2021-12-28 | 10.800 | 10.940 | 10.100 | 10.460 | 5.515 | 51,275 |
| 2021-12-27 | 10.100 | 10.820 | 10.100 | 10.800 | 5.694 | 40,726 |
| 2021-12-23 | 10.380 | 10.400 | 10.000 | 10.100 | 5.325 | 22,710 |
| 2021-12-22 | 9.960 | 10.400 | 9.820 | 10.100 | 5.325 | 27,565 |
| 2021-12-21 | 10.000 | 10.660 | 9.960 | 9.960 | 5.252 | 24,866 |
| 2021-12-20 | 10.460 | 10.980 | 9.840 | 10.320 | 5.441 | 19,070 |
| 2021-12-17 | 11.020 | 11.060 | 10.240 | 10.840 | 5.716 | 20,330 |
| 2021-12-16 | 10.760 | 11.020 | 10.100 | 11.020 | 5.810 | 34,018 |
| 2021-12-15 | 10.480 | 10.760 | 10.320 | 10.760 | 5.673 | 15,725 |
| 2021-12-14 | 10.300 | 10.680 | 9.710 | 10.480 | 5.526 | 39,142 |
| 2021-12-13 | 10.240 | 10.500 | 9.500 | 10.300 | 5.431 | 40,902 |
| 2021-12-10 | 10.600 | 10.880 | 10.260 | 10.800 | 5.694 | 41,708 |
| 2021-12-09 | 11.240 | 11.340 | 10.680 | 11.000 | 5.800 | 37,936 |
| 2021-12-08 | 11.300 | 11.520 | 10.660 | 11.240 | 5.926 | 53,539 |
| 2021-12-07 | 12.900 | 12.900 | 10.900 | 11.300 | 5.958 | 120,203 |
| 2021-12-06 | 14.040 | 14.500 | 12.360 | 12.880 | 6.791 | 63,515 |
| 2021-12-03 | 15.260 | 15.380 | 14.020 | 14.040 | 7.403 | 163,393 |
| 2021-12-02 | 15.420 | 15.420 | 12.320 | 13.600 | 7.171 | 175,218 |
| 2021-12-01 | 13.580 | 15.720 | 13.560 | 15.480 | 8.162 | 277,864 |
| 2021-11-30 | 12.900 | 15.720 | 12.900 | 13.580 | 7.160 | 249,123 |
| 2021-11-29 | 11.000 | 13.000 | 10.500 | 12.720 | 6.707 | 163,235 |
| 2021-11-26 | 10.940 | 10.940 | 9.660 | 10.500 | 5.536 | 76,750 |
| 2021-11-25 | 8.290 | 11.640 | 8.290 | 10.820 | 5.705 | 344,676 |
| 2021-11-24 | 7.110 | 8.200 | 7.010 | 8.020 | 4.229 | 70,501 |
| 2021-11-23 | 7.350 | 7.590 | 6.850 | 7.110 | 3.749 | 62,036 |
| 2021-11-22 | 8.120 | 8.150 | 7.000 | 7.350 | 3.875 | 76,703 |
| 2021-11-19 | 8.300 | 8.490 | 8.060 | 8.120 | 4.281 | 42,211 |
| 2021-11-18 | 8.680 | 8.910 | 8.210 | 8.500 | 4.482 | 102,754 |
| 2021-11-17 | 9.210 | 9.270 | 9.020 | 9.020 | 4.756 | 9,043 |
| 2021-11-16 | 9.130 | 9.320 | 9.120 | 9.210 | 4.856 | 5,591 |
| 2021-11-15 | 9.270 | 9.400 | 9.120 | 9.200 | 4.851 | 24,212 |
| 2021-11-12 | 9.340 | 9.400 | 9.110 | 9.270 | 4.888 | 20,030 |
| 2021-11-11 | 9.500 | 9.500 | 9.100 | 9.340 | 4.925 | 24,935 |
| 2021-11-10 | 9.400 | 9.400 | 9.240 | 9.400 | 4.956 | 7,787 |
| 2021-11-09 | 9.420 | 9.420 | 9.230 | 9.400 | 4.956 | 23,144 |
| 2021-11-08 | 9.480 | 9.770 | 9.300 | 9.430 | 4.972 | 34,539 |
| 2021-11-05 | 9.970 | 9.970 | 9.170 | 9.480 | 4.998 | 34,992 |
| 2021-11-04 | 9.900 | 10.100 | 9.160 | 9.900 | 5.220 | 69,050 |
| 2021-11-03 | 10.160 | 10.220 | 9.910 | 10.200 | 5.378 | 10,283 |
| 2021-11-02 | 9.900 | 10.220 | 9.800 | 10.220 | 5.389 | 12,726 |
| 2021-11-01 | 10.020 | 10.220 | 9.900 | 10.120 | 5.336 | 6,682 |
| 2021-10-29 | 10.020 | 10.240 | 9.850 | 10.000 | 5.273 | 26,116 |
| 2021-10-28 | 10.180 | 10.180 | 10.020 | 10.180 | 5.368 | 14,041 |
| 2021-10-27 | 10.480 | 10.480 | 10.020 | 10.240 | 5.399 | 10,088 |
| 2021-10-26 | 10.400 | 10.580 | 10.000 | 10.200 | 5.378 | 29,058 |
| 2021-10-25 | 10.800 | 10.820 | 10.000 | 10.600 | 5.589 | 25,058 |
| 2021-10-22 | 10.680 | 10.800 | 10.400 | 10.700 | 5.642 | 11,776 |
| 2021-10-21 | 10.160 | 10.780 | 9.910 | 10.680 | 5.631 | 53,710 |
| 2021-10-20 | 9.990 | 10.820 | 9.750 | 10.160 | 5.357 | 47,470 |
| 2021-10-19 | 9.900 | 9.990 | 9.740 | 9.990 | 5.267 | 20,610 |
| 2021-10-18 | 10.000 | 10.000 | 9.870 | 9.990 | 5.267 | 20,732 |
| 2021-10-15 | 9.900 | 9.990 | 9.830 | 9.980 | 5.262 | 26,716 |
| 2021-10-14 | 9.940 | 9.940 | 9.820 | 9.940 | 5.241 | 20,279 |
← NewerPage 21 of 21 · 1,258 trading days
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.