Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.385	0.396	0.385	0.391	0.391	69,596
2025-05-08	0.369	0.382	0.359	0.382	0.382	140,897
2025-05-07	0.356	0.379	0.343	0.367	0.367	66,271
2025-05-06	0.377	0.382	0.347	0.379	0.379	70,339
2025-05-05	0.390	0.390	0.340	0.378	0.378	55,949
2025-05-02	0.399	0.400	0.356	0.387	0.387	223,839
2025-05-01	0.314	0.400	0.306	0.397	0.397	124,199
2025-04-30	0.327	0.360	0.300	0.315	0.315	130,860
2025-04-29	0.327	0.327	0.314	0.314	0.314	37,961
2025-04-28	0.321	0.326	0.286	0.326	0.326	95,265
2025-04-25	0.326	0.326	0.281	0.318	0.318	52,662
2025-04-24	0.309	0.310	0.270	0.310	0.310	36,435
2025-04-23	0.305	0.310	0.260	0.310	0.310	43,625
2025-04-22	0.335	0.335	0.302	0.329	0.329	66,910
2025-04-16	0.362	0.362	0.320	0.330	0.330	142,778
2025-04-15	0.359	0.367	0.332	0.363	0.363	120,437
2025-04-14	0.358	0.359	0.325	0.329	0.329	78,528
2025-04-11	0.345	0.358	0.320	0.358	0.358	45,594
2025-04-10	0.360	0.360	0.325	0.359	0.359	19,434
2025-04-09	0.360	0.360	0.280	0.324	0.324	49,932
2025-04-08	0.404	0.404	0.194	0.338	0.338	119,747
2025-04-07	0.350	0.410	0.301	0.406	0.406	103,750
2025-04-04	0.360	0.407	0.350	0.354	0.354	143,097
2025-04-03	0.380	0.380	0.350	0.361	0.361	154,790
2025-04-02	0.418	0.418	0.350	0.380	0.380	178,496
2025-04-01	0.343	0.414	0.343	0.414	0.414	285,531
2025-03-31	0.346	0.406	0.342	0.368	0.368	227,063
2025-03-28	0.360	0.382	0.330	0.338	0.338	270,555
2025-03-27	0.360	0.382	0.348	0.376	0.376	56,649
2025-03-26	0.410	0.436	0.320	0.370	0.370	664,211
2025-03-25	0.420	0.452	0.402	0.420	0.420	103,028
2025-03-24	0.414	0.446	0.414	0.432	0.432	80,915
2025-03-21	0.440	0.446	0.420	0.434	0.434	144,170
2025-03-20	0.408	0.438	0.408	0.424	0.424	18,418
2025-03-19	0.416	0.438	0.406	0.420	0.420	80,663
2025-03-18	0.434	0.444	0.416	0.416	0.416	91,865
2025-03-17	0.440	0.448	0.420	0.428	0.428	57,217
2025-03-14	0.412	0.468	0.412	0.442	0.442	117,622
2025-03-13	0.406	0.424	0.376	0.412	0.412	147,789
2025-03-12	0.410	0.428	0.376	0.406	0.406	87,680
2025-03-11	0.400	0.420	0.362	0.386	0.386	96,911
2025-03-10	0.428	0.428	0.390	0.390	0.390	82,204
2025-03-07	0.430	0.430	0.380	0.428	0.428	217,258
2025-03-06	0.404	0.410	0.392	0.408	0.408	38,244
2025-03-05	0.420	0.420	0.402	0.402	0.402	44,168
2025-03-04	0.434	0.440	0.380	0.408	0.408	283,147
2025-03-03	0.440	0.440	0.400	0.416	0.416	159,085
2025-02-28	0.442	0.444	0.418	0.434	0.434	264,505
2025-02-27	0.440	0.444	0.420	0.430	0.430	301,630
2025-02-26	0.442	0.450	0.442	0.446	0.446	125,208
2025-02-25	0.424	0.446	0.424	0.430	0.430	289,359
2025-02-24	0.432	0.440	0.424	0.424	0.424	149,610
2025-02-21	0.500	0.510	0.438	0.452	0.452	185,902
2025-02-20	0.480	0.492	0.460	0.492	0.492	211,917
2025-02-19	0.496	0.520	0.482	0.482	0.482	189,318
2025-02-18	0.535	0.550	0.480	0.480	0.480	314,115
2025-02-17	0.500	0.540	0.500	0.530	0.530	432,702
2025-02-14	0.424	0.496	0.424	0.496	0.496	1,041,200
2025-02-13	0.416	0.470	0.416	0.424	0.424	246,517
2025-02-12	0.446	0.452	0.400	0.446	0.446	446,024

← NewerPage 7 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.