UK markets closed

Møns Bank A/S (MNBA.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
230.00-6.00 (-2.54%)
At close: 04:59PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024234.00236.00228.00230.00230.001,498
15 Apr 2024238.00238.00236.00236.00236.00537
12 Apr 2024236.00240.00236.00240.00240.001,309
11 Apr 2024236.00238.00236.00238.00238.001,246
10 Apr 2024236.00240.00236.00236.00236.00523
09 Apr 2024240.00240.00236.00236.00236.001,780
08 Apr 2024240.00240.00236.00236.00236.001,831
05 Apr 2024240.00244.00236.00240.00240.002,027
04 Apr 2024240.00242.00236.00240.00240.003,141
03 Apr 2024236.00246.00236.00236.00236.001,820
02 Apr 2024236.00240.00232.00236.00236.001,266
27 Mar 2024235.00235.00233.00235.00235.00268
26 Mar 2024232.00234.00232.00234.00234.00665
25 Mar 2024231.00234.00231.00231.00231.00439
22 Mar 2024232.00233.00231.00233.00233.001,138
21 Mar 2024230.00234.00229.00229.00229.00654
21 Mar 20244 Dividend
20 Mar 2024230.00232.00230.00232.00228.00854
19 Mar 2024235.00235.00230.00235.00230.95457
18 Mar 2024232.00236.00231.00232.00228.002,046
15 Mar 2024231.00237.00231.00237.00232.91273
14 Mar 2024233.00233.00232.00232.00228.00704
13 Mar 2024240.00240.00230.00233.00228.98513
12 Mar 2024234.00234.00230.00232.00228.00936
11 Mar 2024235.00236.00230.00230.00226.031,529
08 Mar 2024231.00235.00231.00235.00230.9534
07 Mar 2024232.00235.00231.00232.00228.001,578
06 Mar 2024233.00233.00231.00231.00227.02639
05 Mar 2024237.00237.00232.00232.00228.002,446
04 Mar 2024236.00236.00232.00234.00229.971,573
01 Mar 2024239.00239.00234.00234.00229.97266
29 Feb 2024231.00238.00229.00232.00228.001,334
28 Feb 2024227.00230.00226.00230.00226.031,358
27 Feb 2024227.00227.00226.00227.00223.092,542
26 Feb 2024227.00229.00227.00227.00223.091,808
23 Feb 2024230.00230.00229.00229.00225.052,170
22 Feb 2024227.00230.00225.00230.00226.032,047
21 Feb 2024230.00239.00230.00230.00226.031,039
20 Feb 2024225.00227.00222.00225.00221.122,259
19 Feb 2024222.00225.00219.00225.00221.123,960
16 Feb 2024221.00224.00220.00220.00216.211,820
15 Feb 2024218.00222.00218.00222.00218.17610
14 Feb 2024218.00218.00217.00217.00213.26350
13 Feb 2024225.00225.00218.00218.00214.241,428
12 Feb 2024216.00219.00216.00219.00215.22356
09 Feb 2024219.00219.00216.00216.00212.28116
08 Feb 2024220.00220.00216.00220.00216.21845
07 Feb 2024220.00226.00220.00220.00216.21502
06 Feb 2024224.00227.00222.00227.00223.09547
05 Feb 2024230.00240.00222.00224.00220.141,590
02 Feb 2024227.00230.00224.00230.00226.0321,898
01 Feb 2024226.00226.00226.00226.00222.1010
31 Jan 2024225.00225.00225.00225.00221.1250
30 Jan 2024223.00224.00221.00224.00220.14942
29 Jan 2024223.00223.00222.00222.00218.17295
26 Jan 2024220.00223.00218.00218.00214.244,550
25 Jan 2024222.00223.00219.00222.00218.174,263
24 Jan 2024214.00222.00214.00222.00218.17644
23 Jan 2024213.00219.00213.00218.00214.24755
22 Jan 2024218.00219.00213.00219.00215.221,108
19 Jan 2024218.00218.00218.00218.00214.2420
18 Jan 2024211.00216.00211.00216.00212.28520
17 Jan 2024216.00219.00211.00215.00211.291,156
16 Jan 2024214.00214.00214.00214.00210.31752
15 Jan 2024216.00217.00215.00215.00211.29570
12 Jan 2024215.00218.00215.00218.00214.244,187
11 Jan 2024212.00216.00212.00216.00212.281,100
10 Jan 2024211.00214.00209.00210.00206.383,124
09 Jan 2024210.00214.00210.00211.00207.361,281
08 Jan 2024212.00212.00210.00211.00207.36847
05 Jan 2024209.00212.00209.00211.00207.36451
04 Jan 2024207.00211.00207.00209.00205.40431
03 Jan 2024211.00211.00209.00211.00207.36271
02 Jan 2024209.00209.00209.00209.00205.40148
29 Dec 2023211.00217.00209.00210.00206.381,039
28 Dec 2023211.00218.00206.00213.00209.331,056
27 Dec 2023206.00212.00206.00208.00204.41581
22 Dec 2023211.00212.00210.00211.00207.361,131
21 Dec 2023210.00210.00206.00207.00203.43945
20 Dec 2023204.00211.00204.00210.00206.381,635
19 Dec 2023206.00209.00206.00206.00202.451,600
18 Dec 2023204.00212.00204.00206.00202.45799
15 Dec 2023204.00210.00204.00210.00206.38774
14 Dec 2023208.00210.00204.00210.00206.381,880
13 Dec 2023209.00209.00203.00203.00199.50533
12 Dec 2023209.00209.00205.00205.00201.47330
11 Dec 2023208.00209.00206.00206.00202.45555
08 Dec 2023205.00206.00205.00206.00202.45313
07 Dec 2023208.00210.00206.00210.00206.38813
06 Dec 2023209.00209.00209.00209.00205.40150
05 Dec 2023206.00209.00205.00205.00201.47336
04 Dec 2023210.00210.00205.00205.00201.47263
01 Dec 2023204.00209.00204.00208.00204.41573
30 Nov 2023209.00210.00205.00209.00205.40828
29 Nov 2023210.00210.00204.00208.00204.41725
28 Nov 2023209.00209.00206.00206.00202.45628
27 Nov 2023209.00212.00205.00208.00204.411,912
24 Nov 2023210.00210.00208.00209.00205.40310
23 Nov 2023206.00208.00204.00208.00204.41985
22 Nov 2023203.00206.00203.00206.00202.45275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...