Stenocare AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1.240 | 1.340 | 1.190 | 1.340 | 0.749 | 170,866 |
| 2024-11-11 | 1.160 | 1.250 | 1.120 | 1.240 | 0.693 | 133,726 |
| 2024-11-08 | 1.180 | 1.190 | 1.120 | 1.160 | 0.648 | 40,642 |
| 2024-11-07 | 1.220 | 1.330 | 1.090 | 1.170 | 0.654 | 94,960 |
| 2024-11-06 | 1.280 | 1.350 | 1.140 | 1.220 | 0.681 | 130,751 |
| 2024-11-05 | 1.400 | 1.400 | 1.250 | 1.290 | 0.721 | 75,954 |
| 2024-11-04 | 1.440 | 1.450 | 1.320 | 1.400 | 0.782 | 25,489 |
| 2024-11-01 | 1.450 | 1.490 | 1.300 | 1.420 | 0.793 | 29,064 |
| 2024-10-31 | 1.370 | 1.450 | 1.230 | 1.450 | 0.810 | 61,363 |
| 2024-10-30 | 1.550 | 1.550 | 1.400 | 1.400 | 0.782 | 62,840 |
| 2024-10-29 | 1.560 | 1.570 | 1.500 | 1.560 | 0.871 | 21,709 |
| 2024-10-28 | 1.600 | 1.600 | 1.510 | 1.570 | 0.877 | 6,046 |
| 2024-10-25 | 1.590 | 1.600 | 1.550 | 1.600 | 0.894 | 3,452 |
| 2024-10-24 | 1.600 | 1.600 | 1.520 | 1.590 | 0.888 | 21,332 |
| 2024-10-23 | 1.640 | 1.640 | 1.540 | 1.640 | 0.916 | 13,581 |
| 2024-10-22 | 1.580 | 1.660 | 1.580 | 1.640 | 0.916 | 27,215 |
| 2024-10-21 | 1.640 | 1.640 | 1.540 | 1.590 | 0.888 | 40,169 |
| 2024-10-18 | 1.700 | 1.700 | 1.510 | 1.650 | 0.922 | 87,783 |
| 2024-10-17 | 1.600 | 1.730 | 1.520 | 1.670 | 0.933 | 84,054 |
| 2024-10-16 | 1.630 | 1.650 | 1.560 | 1.600 | 0.894 | 25,036 |
| 2024-10-15 | 1.580 | 1.760 | 1.560 | 1.630 | 0.911 | 79,245 |
| 2024-10-14 | 2.080 | 2.080 | 1.520 | 1.580 | 0.883 | 239,276 |
| 2024-10-11 | 2.000 | 2.080 | 1.960 | 2.080 | 1.162 | 22,084 |
| 2024-10-10 | 2.020 | 2.080 | 1.990 | 2.020 | 1.128 | 86,308 |
| 2024-10-09 | 2.140 | 2.140 | 1.970 | 2.080 | 1.162 | 39,154 |
| 2024-10-08 | 2.180 | 2.180 | 2.020 | 2.140 | 1.195 | 7,655 |
| 2024-10-07 | 2.100 | 2.180 | 2.000 | 2.180 | 1.218 | 10,187 |
| 2024-10-04 | 2.220 | 2.220 | 2.000 | 2.100 | 1.173 | 24,284 |
| 2024-10-03 | 2.000 | 2.220 | 2.000 | 2.220 | 1.240 | 10,275 |
| 2024-10-02 | 2.040 | 2.060 | 2.000 | 2.000 | 1.117 | 15,880 |
| 2024-10-01 | 2.140 | 2.200 | 2.020 | 2.040 | 1.140 | 36,583 |
| 2024-09-30 | 2.000 | 2.140 | 2.000 | 2.140 | 1.195 | 17,559 |
| 2024-09-27 | 2.180 | 2.180 | 1.950 | 2.100 | 1.173 | 52,322 |
| 2024-09-26 | 2.140 | 2.160 | 1.810 | 2.120 | 1.184 | 365,077 |
| 2024-09-25 | 2.280 | 2.300 | 2.040 | 2.200 | 1.229 | 66,689 |
| 2024-09-24 | 2.200 | 2.300 | 2.160 | 2.280 | 1.274 | 14,396 |
| 2024-09-23 | 2.440 | 2.440 | 2.200 | 2.200 | 1.229 | 57,570 |
| 2024-09-20 | 2.340 | 2.440 | 2.240 | 2.400 | 1.341 | 14,493 |
| 2024-09-19 | 2.200 | 2.340 | 2.200 | 2.340 | 1.307 | 18,952 |
| 2024-09-18 | 2.340 | 2.400 | 2.200 | 2.220 | 1.240 | 56,923 |
| 2024-09-17 | 2.380 | 2.400 | 2.320 | 2.380 | 1.329 | 8,359 |
| 2024-09-16 | 2.380 | 2.400 | 2.320 | 2.380 | 1.329 | 98,650 |
| 2024-09-13 | 2.700 | 2.700 | 2.300 | 2.380 | 1.329 | 269,270 |
| 2024-09-12 | 2.660 | 2.820 | 2.520 | 2.700 | 1.508 | 8,515 |
| 2024-09-11 | 2.660 | 2.700 | 2.520 | 2.620 | 1.463 | 17,608 |
| 2024-09-10 | 2.640 | 2.680 | 2.520 | 2.660 | 1.486 | 9,435 |
| 2024-09-09 | 2.580 | 2.660 | 2.580 | 2.660 | 1.486 | 1,644 |
| 2024-09-06 | 2.520 | 2.620 | 2.520 | 2.580 | 1.441 | 13,171 |
| 2024-09-05 | 2.720 | 2.720 | 2.500 | 2.640 | 1.475 | 25,611 |
| 2024-09-04 | 2.580 | 2.680 | 2.500 | 2.620 | 1.463 | 25,761 |
| 2024-09-03 | 2.480 | 2.640 | 2.420 | 2.580 | 1.441 | 7,088 |
| 2024-09-02 | 2.700 | 2.780 | 2.440 | 2.620 | 1.463 | 43,360 |
| 2024-08-30 | 2.440 | 2.800 | 2.400 | 2.580 | 1.441 | 34,023 |
| 2024-08-29 | 2.500 | 2.580 | 2.460 | 2.540 | 1.419 | 60,552 |
| 2024-08-28 | 2.580 | 2.700 | 2.520 | 2.620 | 1.463 | 21,131 |
| 2024-08-27 | 2.800 | 2.880 | 2.560 | 2.560 | 1.430 | 29,025 |
| 2024-08-26 | 2.680 | 2.820 | 2.660 | 2.780 | 1.553 | 16,702 |
| 2024-08-23 | 2.600 | 2.780 | 2.500 | 2.660 | 1.486 | 55,688 |
| 2024-08-22 | 2.680 | 2.980 | 2.520 | 2.600 | 1.452 | 91,412 |
| 2024-08-21 | 3.220 | 3.220 | 2.600 | 2.660 | 1.486 | 475,962 |
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.