Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.115	1.120	1.040	1.065	1.065	186,626
2026-04-24	1.080	1.095	1.025	1.075	1.075	42,161
2026-04-23	1.035	1.135	1.020	1.020	1.020	317,332
2026-04-22	1.010	1.045	1.005	1.030	1.030	30,822
2026-04-21	1.030	1.035	1.005	1.005	1.005	46,465
2026-04-20	0.958	1.035	0.958	1.005	1.005	59,295
2026-04-17	1.040	1.080	0.940	0.998	0.998	278,414
2026-04-16	0.978	1.090	0.958	1.030	1.030	470,368
2026-04-15	1.020	1.020	0.962	0.964	0.964	186,725
2026-04-14	0.910	1.060	0.910	1.020	1.020	283,693
2026-04-13	1.140	1.140	0.902	1.070	1.070	187,364
2026-04-10	1.110	1.155	1.100	1.125	1.125	70,111
2026-04-09	1.100	1.120	1.035	1.090	1.090	56,685
2026-04-08	1.025	1.095	1.025	1.035	1.035	182,598
2026-04-07	1.060	1.060	0.950	1.025	1.025	178,321
2026-04-01	1.040	1.095	1.015	1.060	1.060	130,517
2026-03-31	0.978	1.120	0.902	1.040	1.040	251,389
2026-03-30	1.155	1.155	0.952	1.025	1.025	177,831
2026-03-27	1.215	1.270	1.100	1.155	1.155	260,874
2026-03-26	0.858	1.450	0.858	1.205	1.205	1,550,427
2026-03-25	0.928	0.928	0.800	0.802	0.802	165,396
2026-03-24	0.910	0.926	0.820	0.866	0.866	146,497
2026-03-23	0.970	0.970	0.834	0.908	0.908	126,065
2026-03-20	0.934	0.988	0.838	0.946	0.946	106,744
2026-03-19	0.934	0.934	0.818	0.910	0.910	226,374
2026-03-18	1.020	1.035	0.830	0.916	0.916	848,833
2026-03-17	1.090	1.095	0.952	1.000	1.000	305,562
2026-03-16	1.075	1.195	1.045	1.045	1.045	294,874
2026-03-13	1.190	1.200	1.065	1.075	1.075	324,764
2026-03-12	1.220	1.235	1.125	1.165	1.165	137,308
2026-03-11	1.250	1.315	1.220	1.240	1.240	147,097
2026-03-10	1.265	1.350	1.245	1.250	1.250	225,697
2026-03-09	1.285	1.290	1.250	1.270	1.270	26,021
2026-03-06	1.305	1.345	1.255	1.290	1.290	57,765
2026-03-05	1.345	1.345	1.225	1.345	1.345	52,474
2026-03-04	1.240	1.260	1.205	1.245	1.245	44,537
2026-03-03	1.275	1.325	1.190	1.240	1.240	95,980
2026-03-02	1.300	1.320	1.170	1.250	1.250	312,794
2026-02-27	1.420	1.440	1.305	1.350	1.350	167,246
2026-02-26	1.405	1.450	1.275	1.420	1.420	200,524
2026-02-25	1.395	1.400	1.340	1.375	1.375	235,641
2026-02-24	1.435	1.490	1.400	1.400	1.400	75,860
2026-02-23	1.505	1.505	1.430	1.430	1.430	184,837
2026-02-20	1.430	1.465	1.400	1.450	1.450	27,298
2026-02-19	1.425	1.450	1.425	1.450	1.450	17,797
2026-02-18	1.475	1.475	1.415	1.425	1.425	85,264
2026-02-17	1.400	1.475	1.390	1.475	1.475	64,732
2026-02-16	1.445	1.450	1.405	1.450	1.450	17,896
2026-02-13	1.505	1.505	1.430	1.450	1.450	94,718
2026-02-12	1.530	1.530	1.460	1.505	1.505	132,768
2026-02-11	1.470	1.585	1.470	1.540	1.540	329,710
2026-02-10	1.440	1.460	1.400	1.440	1.440	17,550
2026-02-09	1.400	1.485	1.380	1.435	1.435	128,657
2026-02-06	1.320	1.475	1.320	1.375	1.375	192,951
2026-02-05	1.445	1.445	1.305	1.325	1.325	53,462
2026-02-04	1.445	1.495	1.355	1.445	1.445	151,888
2026-02-03	1.390	1.440	1.390	1.440	1.440	71,991
2026-02-02	1.415	1.485	1.390	1.440	1.440	143,604
2026-01-30	1.445	1.465	1.400	1.410	1.410	57,453
2026-01-29	1.455	1.475	1.400	1.450	1.450	85,169

← NewerPage 3 of 21 · 1,255 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.