Stenocare AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	0.420	0.466	0.420	0.444	0.444	108,798
2025-02-10	0.454	0.468	0.400	0.444	0.444	143,243
2025-02-07	0.454	0.470	0.436	0.440	0.440	139,316
2025-02-06	0.490	0.496	0.442	0.456	0.456	252,211
2025-02-05	0.454	0.494	0.438	0.494	0.494	169,881
2025-02-04	0.460	0.470	0.436	0.454	0.454	133,355
2025-02-03	0.468	0.472	0.438	0.460	0.460	307,175
2025-01-31	0.525	0.525	0.408	0.474	0.474	756,193
2025-01-30	0.570	0.590	0.520	0.520	0.520	426,779
2025-01-29	0.545	0.585	0.520	0.570	0.570	365,048
2025-01-28	0.550	0.550	0.490	0.540	0.540	1,100,996
2025-01-27	0.795	0.875	0.795	0.845	0.845	30,340
2025-01-24	0.895	0.900	0.765	0.795	0.795	161,161
2025-01-23	0.890	0.900	0.810	0.900	0.900	44,264
2025-01-22	0.900	0.905	0.805	0.890	0.890	42,860
2025-01-21	0.900	1.180	0.800	0.905	0.905	64,130
2025-01-20	0.790	0.900	0.785	0.845	0.845	63,847
2025-01-17	0.835	0.965	0.790	0.800	0.800	29,282
2025-01-16	0.835	0.935	0.755	0.825	0.825	76,725
2025-01-15	0.740	0.885	0.740	0.800	0.800	188,583
2025-01-14	0.700	0.795	0.700	0.705	0.705	39,209
2025-01-13	0.855	0.855	0.705	0.725	0.725	104,142
2025-01-10	0.935	0.945	0.750	0.835	0.835	185,886
2025-01-09	0.930	0.980	0.905	0.935	0.935	32,531
2025-01-08	0.900	0.950	0.830	0.900	0.900	96,993
2025-01-07	1.010	1.060	0.850	0.975	0.975	221,448
2025-01-06	1.110	1.170	1.000	1.050	1.050	243,552
2025-01-03	1.000	1.540	1.000	1.210	1.210	314,946
2025-01-02	1.420	1.550	1.330	1.480	0.827	107,561
2024-12-30	1.300	1.300	1.140	1.300	0.726	146,139
2024-12-27	1.450	1.450	1.300	1.300	0.726	59,523
2024-12-23	1.310	1.400	1.300	1.320	0.737	50,836
2024-12-20	1.380	1.390	1.300	1.300	0.726	135,832
2024-12-19	1.450	1.450	1.340	1.400	0.782	305,187
2024-12-18	1.600	1.600	1.410	1.550	0.866	74,789
2024-12-17	1.580	1.770	1.430	1.500	0.838	160,842
2024-12-16	1.650	1.650	1.510	1.560	0.871	150,181
2024-12-13	1.580	1.700	1.580	1.650	0.922	70,299
2024-12-12	1.580	1.580	1.500	1.550	0.866	73,820
2024-12-11	1.590	1.590	1.500	1.540	0.860	38,547
2024-12-10	1.500	1.570	1.430	1.560	0.871	81,368
2024-12-09	1.500	1.670	1.400	1.500	0.838	79,300
2024-12-06	1.620	1.620	1.380	1.500	0.838	131,016
2024-12-05	1.810	1.890	1.510	1.620	0.905	352,960
2024-12-04	1.930	1.930	1.600	1.890	1.056	166,854
2024-12-03	1.860	2.060	1.810	1.930	1.078	95,650
2024-12-02	2.100	2.160	1.890	1.890	1.056	134,165
2024-11-29	2.120	2.400	1.950	2.040	1.140	538,928
2024-11-28	1.780	1.900	1.350	1.900	1.061	470,675
2024-11-27	1.990	1.990	1.500	1.710	0.955	312,991
2024-11-26	2.080	2.100	1.850	1.980	1.106	178,171
2024-11-25	2.240	2.300	2.120	2.120	1.184	90,148
2024-11-22	2.060	2.560	2.040	2.240	1.251	469,718
2024-11-21	2.600	2.600	2.040	2.180	1.218	335,723
2024-11-20	2.040	2.600	2.040	2.540	1.419	959,809
2024-11-19	1.360	2.580	1.360	2.020	1.128	1,305,024
2024-11-18	1.390	1.390	1.260	1.360	0.760	29,401
2024-11-15	1.310	1.480	1.220	1.390	0.776	29,286
2024-11-14	1.220	1.320	1.210	1.300	0.726	41,883
2024-11-13	1.340	1.340	1.190	1.300	0.726	95,037

← NewerPage 8 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.