Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.696	0.728	0.670	0.680	0.680	113,194
2025-08-06	0.726	0.744	0.700	0.700	0.700	86,004
2025-08-05	0.726	0.726	0.700	0.726	0.726	37,619
2025-08-04	0.666	0.726	0.666	0.726	0.726	43,583
2025-08-01	0.718	0.720	0.666	0.670	0.670	137,366
2025-07-31	0.698	0.710	0.670	0.710	0.710	60,078
2025-07-30	0.692	0.740	0.690	0.698	0.698	72,104
2025-07-29	0.752	0.752	0.668	0.720	0.720	225,750
2025-07-28	0.738	0.746	0.692	0.738	0.738	153,435
2025-07-25	0.740	0.744	0.688	0.688	0.688	235,773
2025-07-24	0.708	0.720	0.708	0.720	0.720	101,989
2025-07-23	0.698	0.708	0.650	0.666	0.666	98,619
2025-07-22	0.700	0.700	0.662	0.662	0.662	64,950
2025-07-21	0.678	0.698	0.676	0.696	0.696	148,018
2025-07-18	0.700	0.700	0.652	0.676	0.676	115,023
2025-07-17	0.660	0.700	0.628	0.690	0.690	20,321
2025-07-16	0.678	0.688	0.630	0.660	0.660	60,095
2025-07-15	0.680	0.684	0.626	0.660	0.660	65,769
2025-07-14	0.662	0.680	0.640	0.660	0.660	58,911
2025-07-11	0.574	0.730	0.520	0.632	0.632	416,234
2025-07-10	0.570	0.580	0.560	0.578	0.578	64,499
2025-07-09	0.560	0.570	0.493	0.546	0.546	64,910
2025-07-08	0.538	0.580	0.506	0.558	0.558	199,343
2025-07-07	0.580	0.680	0.401	0.470	0.470	929,153
2025-07-04	0.546	0.598	0.504	0.558	0.558	322,322
2025-07-03	0.570	0.570	0.524	0.534	0.534	7,180
2025-07-02	0.554	0.560	0.512	0.560	0.560	168,451
2025-07-01	0.542	0.546	0.473	0.542	0.542	242,927
2025-06-30	0.570	0.570	0.522	0.542	0.542	76,180
2025-06-27	0.510	0.580	0.469	0.580	0.580	102,084
2025-06-26	0.506	0.510	0.480	0.506	0.506	31,419
2025-06-25	0.475	0.538	0.453	0.506	0.506	80,090
2025-06-24	0.475	0.499	0.452	0.487	0.487	29,592
2025-06-23	0.540	0.540	0.450	0.456	0.456	141,631
2025-06-20	0.612	0.612	0.528	0.528	0.528	191,287
2025-06-19	0.612	0.638	0.590	0.612	0.612	61,396
2025-06-18	0.612	0.612	0.574	0.612	0.612	64,315
2025-06-17	0.594	0.638	0.594	0.614	0.614	175,025
2025-06-16	0.634	0.650	0.540	0.586	0.586	297,992
2025-06-13	0.540	0.680	0.538	0.628	0.628	615,720
2025-06-12	0.540	0.548	0.466	0.538	0.538	199,869
2025-06-11	0.430	0.548	0.421	0.500	0.500	172,087
2025-06-10	0.440	0.460	0.411	0.459	0.459	120,662
2025-06-06	0.440	0.456	0.439	0.455	0.455	149,951
2025-06-04	0.446	0.446	0.419	0.439	0.439	123,459
2025-06-03	0.428	0.446	0.411	0.446	0.446	142,860
2025-06-02	0.415	0.446	0.415	0.427	0.427	70,445
2025-05-28	0.431	0.434	0.412	0.415	0.415	102,283
2025-05-27	0.417	0.432	0.412	0.412	0.412	72,883
2025-05-26	0.410	0.421	0.401	0.420	0.420	174,293
2025-05-23	0.415	0.417	0.401	0.410	0.410	97,905
2025-05-22	0.403	0.416	0.403	0.410	0.410	29,500
2025-05-21	0.418	0.418	0.400	0.411	0.411	75,648
2025-05-20	0.401	0.415	0.401	0.410	0.410	22,773
2025-05-19	0.395	0.410	0.376	0.401	0.401	121,313
2025-05-16	0.370	0.402	0.370	0.383	0.383	232,711
2025-05-15	0.383	0.399	0.340	0.361	0.361	162,103
2025-05-14	0.393	0.400	0.360	0.383	0.383	37,345
2025-05-13	0.400	0.400	0.393	0.393	0.393	34,970
2025-05-12	0.391	0.400	0.375	0.388	0.388	93,083

← NewerPage 6 of 21 · 1,253 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.