Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.470 | 1.580 | 1.450 | 1.520 | 1.520 | 194,969 |
| 2025-10-29 | 1.480 | 1.480 | 1.415 | 1.475 | 1.475 | 48,576 |
| 2025-10-28 | 1.550 | 1.575 | 1.460 | 1.480 | 1.480 | 217,269 |
| 2025-10-27 | 1.440 | 1.570 | 1.440 | 1.505 | 1.505 | 215,533 |
| 2025-10-24 | 1.325 | 1.450 | 1.325 | 1.430 | 1.430 | 245,267 |
| 2025-10-23 | 1.325 | 1.325 | 1.295 | 1.325 | 1.325 | 33,670 |
| 2025-10-22 | 1.300 | 1.330 | 1.260 | 1.325 | 1.325 | 126,711 |
| 2025-10-21 | 1.300 | 1.400 | 1.300 | 1.335 | 1.335 | 55,890 |
| 2025-10-20 | 1.295 | 1.295 | 1.230 | 1.295 | 1.295 | 167,139 |
| 2025-10-17 | 1.415 | 1.415 | 1.200 | 1.330 | 1.330 | 290,865 |
| 2025-10-16 | 1.390 | 1.440 | 1.330 | 1.440 | 1.440 | 115,478 |
| 2025-10-15 | 1.435 | 1.435 | 1.330 | 1.390 | 1.390 | 270,948 |
| 2025-10-14 | 1.590 | 1.595 | 1.415 | 1.455 | 1.455 | 219,722 |
| 2025-10-13 | 1.565 | 1.595 | 1.520 | 1.555 | 1.555 | 163,690 |
| 2025-10-10 | 1.575 | 1.595 | 1.460 | 1.555 | 1.555 | 177,241 |
| 2025-10-09 | 1.650 | 1.695 | 1.505 | 1.520 | 1.520 | 188,393 |
| 2025-10-08 | 1.520 | 1.650 | 1.490 | 1.620 | 1.620 | 615,745 |
| 2025-10-07 | 1.565 | 1.650 | 1.470 | 1.535 | 1.535 | 689,999 |
| 2025-10-06 | 1.245 | 1.600 | 1.245 | 1.560 | 1.560 | 1,203,121 |
| 2025-10-03 | 1.280 | 1.280 | 1.230 | 1.275 | 1.275 | 166,619 |
| 2025-10-02 | 1.250 | 1.305 | 1.200 | 1.235 | 1.235 | 285,419 |
| 2025-10-01 | 1.205 | 1.305 | 1.200 | 1.245 | 1.245 | 148,293 |
| 2025-09-30 | 1.130 | 1.285 | 1.130 | 1.195 | 1.195 | 343,180 |
| 2025-09-29 | 1.105 | 1.160 | 1.100 | 1.125 | 1.125 | 216,011 |
| 2025-09-26 | 1.105 | 1.150 | 1.105 | 1.115 | 1.115 | 99,951 |
| 2025-09-25 | 1.140 | 1.140 | 1.105 | 1.110 | 1.110 | 95,328 |
| 2025-09-24 | 1.135 | 1.150 | 1.070 | 1.140 | 1.140 | 133,495 |
| 2025-09-23 | 1.120 | 1.150 | 1.055 | 1.140 | 1.140 | 101,585 |
| 2025-09-22 | 1.160 | 1.160 | 1.070 | 1.115 | 1.115 | 37,578 |
| 2025-09-19 | 1.140 | 1.150 | 1.060 | 1.120 | 1.120 | 70,317 |
| 2025-09-18 | 1.110 | 1.145 | 1.025 | 1.135 | 1.135 | 100,062 |
| 2025-09-17 | 1.070 | 1.110 | 1.030 | 1.110 | 1.110 | 154,314 |
| 2025-09-16 | 1.100 | 1.115 | 1.000 | 1.050 | 1.050 | 134,941 |
| 2025-09-15 | 1.175 | 1.175 | 0.950 | 1.060 | 1.060 | 428,924 |
| 2025-09-12 | 1.005 | 1.170 | 1.000 | 1.075 | 1.075 | 273,963 |
| 2025-09-11 | 1.125 | 1.150 | 0.952 | 1.005 | 1.005 | 583,940 |
| 2025-09-10 | 1.200 | 1.200 | 1.110 | 1.130 | 1.130 | 138,642 |
| 2025-09-09 | 1.235 | 1.260 | 1.200 | 1.200 | 1.200 | 204,521 |
| 2025-09-08 | 1.280 | 1.310 | 1.230 | 1.230 | 1.230 | 151,936 |
| 2025-09-05 | 1.290 | 1.320 | 1.225 | 1.280 | 1.280 | 392,747 |
| 2025-09-04 | 1.375 | 1.375 | 1.265 | 1.290 | 1.290 | 292,279 |
| 2025-09-03 | 1.270 | 1.390 | 1.270 | 1.350 | 1.350 | 309,167 |
| 2025-09-02 | 1.285 | 1.335 | 1.240 | 1.265 | 1.265 | 236,976 |
| 2025-09-01 | 1.300 | 1.300 | 1.225 | 1.250 | 1.250 | 275,437 |
| 2025-08-29 | 1.235 | 1.375 | 1.235 | 1.350 | 1.350 | 578,118 |
| 2025-08-28 | 1.320 | 1.360 | 1.045 | 1.235 | 1.235 | 1,635,158 |
| 2025-08-27 | 1.660 | 1.680 | 1.260 | 1.360 | 1.360 | 1,888,609 |
| 2025-08-26 | 1.290 | 1.655 | 1.290 | 1.595 | 1.595 | 3,979,008 |
| 2025-08-25 | 0.900 | 1.500 | 0.892 | 1.250 | 1.250 | 2,430,500 |
| 2025-08-22 | 0.790 | 0.900 | 0.790 | 0.868 | 0.868 | 669,964 |
| 2025-08-21 | 0.724 | 0.790 | 0.724 | 0.780 | 0.780 | 489,484 |
| 2025-08-20 | 0.674 | 0.720 | 0.674 | 0.710 | 0.710 | 114,724 |
| 2025-08-19 | 0.706 | 0.720 | 0.672 | 0.700 | 0.700 | 82,497 |
| 2025-08-18 | 0.726 | 0.740 | 0.700 | 0.706 | 0.706 | 93,861 |
| 2025-08-15 | 0.702 | 0.714 | 0.686 | 0.690 | 0.690 | 99,756 |
| 2025-08-14 | 0.704 | 0.726 | 0.704 | 0.704 | 0.704 | 12,233 |
| 2025-08-13 | 0.730 | 0.730 | 0.704 | 0.726 | 0.726 | 59,452 |
| 2025-08-12 | 0.712 | 0.730 | 0.702 | 0.730 | 0.730 | 96,290 |
| 2025-08-11 | 0.710 | 0.722 | 0.686 | 0.692 | 0.692 | 40,064 |
| 2025-08-08 | 0.706 | 0.750 | 0.698 | 0.738 | 0.738 | 130,663 |
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.