Park Street A/S (PARKST-A.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 01:30PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | 3,015 |
| 17 Apr 2024 | 11.40 | 11.80 | 11.00 | 11.00 | 11.00 | 9,163 |
| 16 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 3,229 |
| 15 Apr 2024 | 11.50 | 11.90 | 11.40 | 11.90 | 11.90 | 8,702 |
| 12 Apr 2024 | 11.50 | 12.10 | 11.50 | 12.10 | 12.10 | 413 |
| 11 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,500 |
| 10 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1 |
| 09 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 21 |
| 08 Apr 2024 | 11.50 | 12.20 | 11.10 | 12.20 | 12.20 | 11,537 |
| 05 Apr 2024 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1,250 |
| 04 Apr 2024 | 12.20 | 12.30 | 10.10 | 12.30 | 12.30 | 8,683 |
| 03 Apr 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 100 |
| 02 Apr 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2,967 |
| 27 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 250 |
| 26 Mar 2024 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | 22,423 |
| 25 Mar 2024 | 11.80 | 12.20 | 11.80 | 11.80 | 11.80 | 1,138 |
| 22 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2,720 |
| 21 Mar 2024 | 12.10 | 12.20 | 11.80 | 11.80 | 11.80 | 3,205 |
| 20 Mar 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 32,463 |
| 19 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 5,601 |
| 18 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 864 |
| 15 Mar 2024 | 11.30 | 11.70 | 11.20 | 11.40 | 11.40 | 20,783 |
| 14 Mar 2024 | 11.00 | 12.00 | 9.60 | 11.00 | 11.00 | 18,708 |
| 13 Mar 2024 | 9.50 | 10.50 | 9.40 | 10.50 | 10.50 | 243,708 |
| 12 Mar 2024 | 8.85 | 9.50 | 8.85 | 9.50 | 9.50 | 16,504 |
| 11 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,312 |
| 08 Mar 2024 | 8.90 | 9.50 | 8.90 | 9.40 | 9.40 | 33,354 |
| 07 Mar 2024 | 8.75 | 9.00 | 8.55 | 8.55 | 8.55 | 23,621 |
| 06 Mar 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 11,612 |
| 05 Mar 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 04 Mar 2024 | 8.30 | 8.50 | 8.10 | 8.45 | 8.45 | 6,442 |
| 01 Mar 2024 | 8.35 | 8.35 | 8.10 | 8.30 | 8.30 | 2,100 |
| 29 Feb 2024 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 18,373 |
| 28 Feb 2024 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 12,708 |
| 27 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 26 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 23 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 22 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 21 Feb 2024 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 3,548 |
| 20 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 19 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 9 |
| 16 Feb 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 2,510 |
| 15 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 14 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 10,053 |
| 13 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 12 Feb 2024 | 8.05 | 8.10 | 8.05 | 8.05 | 8.05 | 7,143 |
| 09 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 30 |
| 08 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 Feb 2024 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | 19,182 |
| 06 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 05 Feb 2024 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 1,703 |
| 02 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 5,857 |
| 01 Feb 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 3,265 |
| 31 Jan 2024 | 7.95 | 7.95 | 7.80 | 7.80 | 7.80 | 756 |
| 30 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 634 |
| 29 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 26 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,000 |
| 25 Jan 2024 | 7.75 | 8.85 | 7.70 | 8.85 | 8.85 | 9,743 |
| 24 Jan 2024 | 7.95 | 8.00 | 7.70 | 8.00 | 8.00 | 13,666 |
| 23 Jan 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 2,860 |
| 22 Jan 2024 | 9.00 | 9.00 | 8.00 | 8.00 | 8.00 | 1,006 |
| 19 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 3,668 |
| 18 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,200 |
| 17 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,750 |
| 16 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 115 |
| 15 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 12 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 7 |
| 11 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,372 |
| 10 Jan 2024 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | 19,600 |
| 09 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 9,354 |
| 08 Jan 2024 | 7.65 | 8.05 | 7.65 | 8.00 | 8.00 | 3,758 |
| 05 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3,400 |
| 03 Jan 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 2,011 |
| 02 Jan 2024 | 7.70 | 8.05 | 7.70 | 8.00 | 8.00 | 2,025 |
| 29 Dec 2023 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 9,816 |
| 28 Dec 2023 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 668 |
| 27 Dec 2023 | 7.60 | 8.75 | 7.60 | 7.65 | 7.65 | 1,853 |
| 22 Dec 2023 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 1,360 |
| 21 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 20 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 110 |
| 19 Dec 2023 | 7.75 | 8.00 | 7.75 | 7.85 | 7.85 | 2,746 |
| 18 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 15 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 14 Dec 2023 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 180 |
| 13 Dec 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
| 12 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 11 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2,240 |
| 08 Dec 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4,000 |
| 07 Dec 2023 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 4,795 |
| 06 Dec 2023 | 7.55 | 7.85 | 7.55 | 7.85 | 7.85 | 1,850 |
| 05 Dec 2023 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 7,338 |
| 04 Dec 2023 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 6,251 |
| 01 Dec 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 Nov 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 128 |
| 29 Nov 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1 |
| 28 Nov 2023 | 8.00 | 8.40 | 7.95 | 8.00 | 8.00 | 31,063 |
| 27 Nov 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 24 Nov 2023 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 7,705 |
| 23 Nov 2023 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 2,167 |
| *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.