Møns Bank A/S (MNBA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:21PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 304 |
| 25 Apr 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 635 |
| 24 Apr 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 234.00 | 1,061 |
| 23 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 4 |
| 22 Apr 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 231 |
| 19 Apr 2024 | 230.00 | 236.00 | 230.00 | 236.00 | 236.00 | 60 |
| 18 Apr 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 55 |
| 17 Apr 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 175 |
| 16 Apr 2024 | 234.00 | 236.00 | 228.00 | 230.00 | 230.00 | 1,498 |
| 15 Apr 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 537 |
| 12 Apr 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,309 |
| 11 Apr 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1,246 |
| 10 Apr 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 523 |
| 09 Apr 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,780 |
| 08 Apr 2024 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,831 |
| 05 Apr 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 2,027 |
| 04 Apr 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 3,141 |
| 03 Apr 2024 | 236.00 | 246.00 | 236.00 | 236.00 | 236.00 | 1,820 |
| 02 Apr 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 236.00 | 1,266 |
| 27 Mar 2024 | 235.00 | 235.00 | 233.00 | 235.00 | 235.00 | 268 |
| 26 Mar 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 665 |
| 25 Mar 2024 | 231.00 | 234.00 | 231.00 | 231.00 | 231.00 | 439 |
| 22 Mar 2024 | 232.00 | 233.00 | 231.00 | 233.00 | 233.00 | 1,138 |
| 21 Mar 2024 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | 654 |
| 21 Mar 2024 | 4 Dividend | |||||
| 20 Mar 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 228.00 | 854 |
| 19 Mar 2024 | 235.00 | 235.00 | 230.00 | 235.00 | 230.95 | 457 |
| 18 Mar 2024 | 232.00 | 236.00 | 231.00 | 232.00 | 228.00 | 2,046 |
| 15 Mar 2024 | 231.00 | 237.00 | 231.00 | 237.00 | 232.91 | 273 |
| 14 Mar 2024 | 233.00 | 233.00 | 232.00 | 232.00 | 228.00 | 704 |
| 13 Mar 2024 | 240.00 | 240.00 | 230.00 | 233.00 | 228.98 | 513 |
| 12 Mar 2024 | 234.00 | 234.00 | 230.00 | 232.00 | 228.00 | 936 |
| 11 Mar 2024 | 235.00 | 236.00 | 230.00 | 230.00 | 226.03 | 1,529 |
| 08 Mar 2024 | 231.00 | 235.00 | 231.00 | 235.00 | 230.95 | 34 |
| 07 Mar 2024 | 232.00 | 235.00 | 231.00 | 232.00 | 228.00 | 1,578 |
| 06 Mar 2024 | 233.00 | 233.00 | 231.00 | 231.00 | 227.02 | 639 |
| 05 Mar 2024 | 237.00 | 237.00 | 232.00 | 232.00 | 228.00 | 2,446 |
| 04 Mar 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 229.97 | 1,573 |
| 01 Mar 2024 | 239.00 | 239.00 | 234.00 | 234.00 | 229.97 | 266 |
| 29 Feb 2024 | 231.00 | 238.00 | 229.00 | 232.00 | 228.00 | 1,334 |
| 28 Feb 2024 | 227.00 | 230.00 | 226.00 | 230.00 | 226.03 | 1,358 |
| 27 Feb 2024 | 227.00 | 227.00 | 226.00 | 227.00 | 223.09 | 2,542 |
| 26 Feb 2024 | 227.00 | 229.00 | 227.00 | 227.00 | 223.09 | 1,808 |
| 23 Feb 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 225.05 | 2,170 |
| 22 Feb 2024 | 227.00 | 230.00 | 225.00 | 230.00 | 226.03 | 2,047 |
| 21 Feb 2024 | 230.00 | 239.00 | 230.00 | 230.00 | 226.03 | 1,039 |
| 20 Feb 2024 | 225.00 | 227.00 | 222.00 | 225.00 | 221.12 | 2,259 |
| 19 Feb 2024 | 222.00 | 225.00 | 219.00 | 225.00 | 221.12 | 3,960 |
| 16 Feb 2024 | 221.00 | 224.00 | 220.00 | 220.00 | 216.21 | 1,820 |
| 15 Feb 2024 | 218.00 | 222.00 | 218.00 | 222.00 | 218.17 | 610 |
| 14 Feb 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 213.26 | 350 |
| 13 Feb 2024 | 225.00 | 225.00 | 218.00 | 218.00 | 214.24 | 1,428 |
| 12 Feb 2024 | 216.00 | 219.00 | 216.00 | 219.00 | 215.22 | 356 |
| 09 Feb 2024 | 219.00 | 219.00 | 216.00 | 216.00 | 212.28 | 116 |
| 08 Feb 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 216.21 | 845 |
| 07 Feb 2024 | 220.00 | 226.00 | 220.00 | 220.00 | 216.21 | 502 |
| 06 Feb 2024 | 224.00 | 227.00 | 222.00 | 227.00 | 223.09 | 547 |
| 05 Feb 2024 | 230.00 | 240.00 | 222.00 | 224.00 | 220.14 | 1,590 |
| 02 Feb 2024 | 227.00 | 230.00 | 224.00 | 230.00 | 226.03 | 21,898 |
| 01 Feb 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 222.10 | 10 |
| 31 Jan 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 221.12 | 50 |
| 30 Jan 2024 | 223.00 | 224.00 | 221.00 | 224.00 | 220.14 | 942 |
| 29 Jan 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 218.17 | 295 |
| 26 Jan 2024 | 220.00 | 223.00 | 218.00 | 218.00 | 214.24 | 4,550 |
| 25 Jan 2024 | 222.00 | 223.00 | 219.00 | 222.00 | 218.17 | 4,263 |
| 24 Jan 2024 | 214.00 | 222.00 | 214.00 | 222.00 | 218.17 | 644 |
| 23 Jan 2024 | 213.00 | 219.00 | 213.00 | 218.00 | 214.24 | 755 |
| 22 Jan 2024 | 218.00 | 219.00 | 213.00 | 219.00 | 215.22 | 1,108 |
| 19 Jan 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 214.24 | 20 |
| 18 Jan 2024 | 211.00 | 216.00 | 211.00 | 216.00 | 212.28 | 520 |
| 17 Jan 2024 | 216.00 | 219.00 | 211.00 | 215.00 | 211.29 | 1,156 |
| 16 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 210.31 | 752 |
| 15 Jan 2024 | 216.00 | 217.00 | 215.00 | 215.00 | 211.29 | 570 |
| 12 Jan 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 214.24 | 4,187 |
| 11 Jan 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 212.28 | 1,100 |
| 10 Jan 2024 | 211.00 | 214.00 | 209.00 | 210.00 | 206.38 | 3,124 |
| 09 Jan 2024 | 210.00 | 214.00 | 210.00 | 211.00 | 207.36 | 1,281 |
| 08 Jan 2024 | 212.00 | 212.00 | 210.00 | 211.00 | 207.36 | 847 |
| 05 Jan 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 207.36 | 451 |
| 04 Jan 2024 | 207.00 | 211.00 | 207.00 | 209.00 | 205.40 | 431 |
| 03 Jan 2024 | 211.00 | 211.00 | 209.00 | 211.00 | 207.36 | 271 |
| 02 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 205.40 | 148 |
| 29 Dec 2023 | 211.00 | 217.00 | 209.00 | 210.00 | 206.38 | 1,039 |
| 28 Dec 2023 | 211.00 | 218.00 | 206.00 | 213.00 | 209.33 | 1,056 |
| 27 Dec 2023 | 206.00 | 212.00 | 206.00 | 208.00 | 204.41 | 581 |
| 22 Dec 2023 | 211.00 | 212.00 | 210.00 | 211.00 | 207.36 | 1,131 |
| 21 Dec 2023 | 210.00 | 210.00 | 206.00 | 207.00 | 203.43 | 945 |
| 20 Dec 2023 | 204.00 | 211.00 | 204.00 | 210.00 | 206.38 | 1,635 |
| 19 Dec 2023 | 206.00 | 209.00 | 206.00 | 206.00 | 202.45 | 1,600 |
| 18 Dec 2023 | 204.00 | 212.00 | 204.00 | 206.00 | 202.45 | 799 |
| 15 Dec 2023 | 204.00 | 210.00 | 204.00 | 210.00 | 206.38 | 774 |
| 14 Dec 2023 | 208.00 | 210.00 | 204.00 | 210.00 | 206.38 | 1,880 |
| 13 Dec 2023 | 209.00 | 209.00 | 203.00 | 203.00 | 199.50 | 533 |
| 12 Dec 2023 | 209.00 | 209.00 | 205.00 | 205.00 | 201.47 | 330 |
| 11 Dec 2023 | 208.00 | 209.00 | 206.00 | 206.00 | 202.45 | 555 |
| 08 Dec 2023 | 205.00 | 206.00 | 205.00 | 206.00 | 202.45 | 313 |
| 07 Dec 2023 | 208.00 | 210.00 | 206.00 | 210.00 | 206.38 | 813 |
| 06 Dec 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 205.40 | 150 |
| 05 Dec 2023 | 206.00 | 209.00 | 205.00 | 205.00 | 201.47 | 336 |
| 04 Dec 2023 | 210.00 | 210.00 | 205.00 | 205.00 | 201.47 | 263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.