Møns Bank A/S (MNBA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:32PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 2,411 |
| 25 Jul 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 373 |
| 24 Jul 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 21 |
| 23 Jul 2024 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 1,846 |
| 22 Jul 2024 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 590 |
| 19 Jul 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 460 |
| 18 Jul 2024 | 230.00 | 240.00 | 230.00 | 238.00 | 238.00 | 120 |
| 17 Jul 2024 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | 477 |
| 16 Jul 2024 | 232.00 | 240.00 | 228.00 | 240.00 | 240.00 | 317 |
| 15 Jul 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 551 |
| 12 Jul 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 11 Jul 2024 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 4,326 |
| 10 Jul 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 150 |
| 09 Jul 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 100 |
| 08 Jul 2024 | 238.00 | 238.00 | 232.00 | 234.00 | 234.00 | 403 |
| 05 Jul 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 100 |
| 04 Jul 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 520 |
| 03 Jul 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 164 |
| 02 Jul 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 01 Jul 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 395 |
| 28 Jun 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2 |
| 27 Jun 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | 298 |
| 26 Jun 2024 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | 456 |
| 25 Jun 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1,898 |
| 24 Jun 2024 | 234.00 | 238.00 | 234.00 | 236.00 | 236.00 | 1,296 |
| 21 Jun 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | 452 |
| 20 Jun 2024 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1,671 |
| 19 Jun 2024 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | 6,512 |
| 18 Jun 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | 568 |
| 17 Jun 2024 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | 925 |
| 14 Jun 2024 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 10,786 |
| 13 Jun 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 549 |
| 12 Jun 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 814 |
| 11 Jun 2024 | 234.00 | 238.00 | 232.00 | 236.00 | 236.00 | 428 |
| 10 Jun 2024 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 2,310 |
| 07 Jun 2024 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3,328 |
| 06 Jun 2024 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 4,142 |
| 04 Jun 2024 | 236.00 | 238.00 | 232.00 | 236.00 | 236.00 | 3,077 |
| 03 Jun 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 66 |
| 31 May 2024 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 3,020 |
| 30 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 200 |
| 29 May 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 849 |
| 28 May 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2,757 |
| 27 May 2024 | 234.00 | 234.00 | 232.00 | 234.00 | 234.00 | 586 |
| 24 May 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 349 |
| 23 May 2024 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1,157 |
| 22 May 2024 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 202 |
| 21 May 2024 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 610 |
| 17 May 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | 227 |
| 16 May 2024 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | 350 |
| 15 May 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 606 |
| 14 May 2024 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | 1,787 |
| 13 May 2024 | 230.00 | 238.00 | 226.00 | 236.00 | 236.00 | 3,432 |
| 08 May 2024 | 230.00 | 242.00 | 230.00 | 236.00 | 236.00 | 4,886 |
| 07 May 2024 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | 1,121 |
| 06 May 2024 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 1,135 |
| 03 May 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | 839 |
| 02 May 2024 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | 1,022 |
| 01 May 2024 | 240.00 | 242.00 | 236.00 | 240.00 | 240.00 | 2,156 |
| 30 Apr 2024 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 3,378 |
| 29 Apr 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1,858 |
| 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 |
| *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.