Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.495 | 1.600 | 1.450 | 1.490 | 1.490 | 413,567 |
| 2026-01-27 | 1.465 | 1.500 | 1.405 | 1.455 | 1.455 | 391,438 |
| 2026-01-26 | 1.465 | 1.500 | 1.460 | 1.470 | 1.470 | 60,977 |
| 2026-01-23 | 1.485 | 1.490 | 1.430 | 1.460 | 1.460 | 82,505 |
| 2026-01-22 | 1.450 | 1.490 | 1.420 | 1.485 | 1.485 | 162,279 |
| 2026-01-21 | 1.390 | 1.450 | 1.330 | 1.450 | 1.450 | 64,435 |
| 2026-01-20 | 1.410 | 1.430 | 1.300 | 1.390 | 1.390 | 200,611 |
| 2026-01-19 | 1.450 | 1.450 | 1.380 | 1.435 | 1.435 | 201,955 |
| 2026-01-16 | 1.430 | 1.500 | 1.420 | 1.485 | 1.485 | 56,441 |
| 2026-01-15 | 1.420 | 1.470 | 1.420 | 1.425 | 1.425 | 91,878 |
| 2026-01-14 | 1.500 | 1.515 | 1.385 | 1.420 | 1.420 | 220,988 |
| 2026-01-13 | 1.620 | 1.620 | 1.410 | 1.495 | 1.495 | 304,339 |
| 2026-01-12 | 1.680 | 1.680 | 1.520 | 1.625 | 1.625 | 141,848 |
| 2026-01-09 | 1.595 | 1.670 | 1.510 | 1.670 | 1.670 | 164,855 |
| 2026-01-08 | 1.505 | 1.640 | 1.485 | 1.600 | 1.600 | 177,907 |
| 2026-01-07 | 1.480 | 1.505 | 1.395 | 1.480 | 1.480 | 215,469 |
| 2026-01-06 | 1.470 | 1.490 | 1.355 | 1.480 | 1.480 | 190,584 |
| 2026-01-05 | 1.495 | 1.520 | 1.300 | 1.465 | 1.465 | 424,102 |
| 2026-01-02 | 1.495 | 1.525 | 1.490 | 1.490 | 1.490 | 80,811 |
| 2025-12-30 | 1.555 | 1.560 | 1.360 | 1.480 | 1.480 | 272,643 |
| 2025-12-29 | 1.500 | 1.550 | 1.470 | 1.535 | 1.535 | 413,246 |
| 2025-12-23 | 1.340 | 1.480 | 1.310 | 1.470 | 1.470 | 134,656 |
| 2025-12-22 | 1.450 | 1.475 | 1.275 | 1.370 | 1.370 | 306,232 |
| 2025-12-19 | 1.265 | 1.450 | 1.250 | 1.420 | 1.420 | 285,643 |
| 2025-12-18 | 1.350 | 1.385 | 1.250 | 1.300 | 1.300 | 172,910 |
| 2025-12-17 | 1.455 | 1.455 | 1.100 | 1.320 | 1.320 | 1,314,536 |
| 2025-12-16 | 1.435 | 1.480 | 1.405 | 1.450 | 1.450 | 70,217 |
| 2025-12-15 | 1.555 | 1.555 | 1.430 | 1.430 | 1.430 | 307,749 |
| 2025-12-12 | 1.545 | 1.545 | 1.440 | 1.440 | 1.440 | 530,703 |
| 2025-12-11 | 1.515 | 1.555 | 1.510 | 1.550 | 1.550 | 137,159 |
| 2025-12-10 | 1.615 | 1.625 | 1.525 | 1.560 | 1.560 | 153,516 |
| 2025-12-09 | 1.630 | 1.650 | 1.525 | 1.565 | 1.565 | 94,991 |
| 2025-12-08 | 1.635 | 1.690 | 1.535 | 1.585 | 1.585 | 266,862 |
| 2025-12-05 | 1.615 | 1.665 | 1.595 | 1.625 | 1.625 | 317,519 |
| 2025-12-04 | 1.625 | 1.720 | 1.560 | 1.600 | 1.600 | 205,698 |
| 2025-12-03 | 1.760 | 1.790 | 1.600 | 1.690 | 1.690 | 426,835 |
| 2025-12-02 | 1.695 | 1.905 | 1.625 | 1.645 | 1.645 | 381,745 |
| 2025-12-01 | 1.700 | 1.715 | 1.625 | 1.700 | 1.700 | 42,724 |
| 2025-11-28 | 1.690 | 1.735 | 1.625 | 1.700 | 1.700 | 176,100 |
| 2025-11-27 | 1.730 | 1.750 | 1.680 | 1.680 | 1.680 | 222,302 |
| 2025-11-26 | 1.700 | 1.745 | 1.650 | 1.730 | 1.730 | 201,199 |
| 2025-11-25 | 1.800 | 1.800 | 1.600 | 1.650 | 1.650 | 290,061 |
| 2025-11-24 | 1.765 | 1.940 | 1.660 | 1.720 | 1.720 | 817,587 |
| 2025-11-21 | 1.835 | 1.875 | 1.705 | 1.750 | 1.750 | 352,145 |
| 2025-11-20 | 1.890 | 2.080 | 1.750 | 1.850 | 1.850 | 1,484,954 |
| 2025-11-19 | 2.200 | 2.220 | 1.810 | 1.890 | 1.890 | 1,002,767 |
| 2025-11-18 | 2.640 | 2.700 | 2.070 | 2.080 | 2.080 | 1,485,292 |
| 2025-11-17 | 2.330 | 2.800 | 2.330 | 2.720 | 2.720 | 803,757 |
| 2025-11-14 | 2.410 | 2.440 | 2.210 | 2.270 | 2.270 | 166,505 |
| 2025-11-13 | 2.460 | 2.620 | 2.260 | 2.410 | 2.410 | 569,480 |
| 2025-11-12 | 2.200 | 2.500 | 2.150 | 2.450 | 2.450 | 365,235 |
| 2025-11-11 | 2.520 | 2.640 | 1.995 | 2.190 | 2.190 | 1,362,852 |
| 2025-11-10 | 1.995 | 2.600 | 1.950 | 2.460 | 2.460 | 1,604,455 |
| 2025-11-07 | 1.745 | 1.950 | 1.745 | 1.920 | 1.920 | 338,414 |
| 2025-11-06 | 1.710 | 1.955 | 1.695 | 1.795 | 1.795 | 842,550 |
| 2025-11-05 | 1.595 | 1.695 | 1.535 | 1.695 | 1.695 | 440,322 |
| 2025-11-04 | 1.540 | 1.620 | 1.530 | 1.570 | 1.570 | 117,001 |
| 2025-11-03 | 1.525 | 1.580 | 1.525 | 1.575 | 1.575 | 164,493 |
| 2025-10-31 | 1.520 | 1.595 | 1.475 | 1.520 | 1.520 | 89,562 |
| 2025-10-30 | 1.470 | 1.580 | 1.450 | 1.520 | 1.520 | 194,969 |
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.