Monsenso A/S MONSO
OMXCOP · Denmark · Technology Services
DKK 0.2500-0.01 (-3.85%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 0.25 | -3.85% | DKK 0.25 | DKK 0.25 | DKK 0.24 | 5.91K |
| 2026-09-30 | DKK 0.26 | +4.00% | DKK 0.25 | DKK 0.26 | DKK 0.25 | 52.71K |
| 2026-09-29 | DKK 0.25 | -8.76% | DKK 0.25 | DKK 0.25 | DKK 0.25 | 869 |
| 2026-09-28 | DKK 0.27 | -2.14% | DKK 0.28 | DKK 0.28 | DKK 0.26 | 8.28K |
| 2026-09-25 | DKK 0.28 | -3.45% | DKK 0.25 | DKK 0.28 | DKK 0.25 | 6.12K |
| 2026-09-24 | DKK 0.29 | +0.69% | DKK 0.25 | DKK 0.29 | DKK 0.25 | 462 |
| 2026-09-23 | DKK 0.29 | -2.70% | DKK 0.26 | DKK 0.29 | DKK 0.25 | 41.23K |
| 2026-09-22 | DKK 0.30 | -1.33% | DKK 0.30 | DKK 0.30 | DKK 0.25 | 2.96K |
| 2026-09-21 | DKK 0.30 | +20.00% | DKK 0.31 | DKK 0.31 | DKK 0.30 | 19.61K |
| 2026-09-18 | DKK 0.25 | 0.00% | DKK 0.25 | DKK 0.25 | DKK 0.25 | 30 |
| 2026-09-17 | DKK 0.25 | 0.00% | DKK 0.27 | DKK 0.27 | DKK 0.24 | 47.06K |
| 2026-09-16 | DKK 0.25 | -1.57% | DKK 0.29 | DKK 0.29 | DKK 0.25 | 91.75K |
| 2026-09-15 | DKK 0.25 | 0.00% | DKK 0.25 | DKK 0.25 | DKK 0.25 | 1.20K |
| 2026-09-14 | DKK 0.25 | 0.00% | DKK 0.25 | DKK 0.29 | DKK 0.25 | 48.80K |
| 2026-09-11 | DKK 0.25 | -5.93% | DKK 0.28 | DKK 0.30 | DKK 0.25 | 45.37K |
| 2026-09-10 | DKK 0.27 | -6.90% | DKK 0.28 | DKK 0.28 | DKK 0.27 | 44.84K |
| 2026-09-09 | DKK 0.29 | -1.36% | DKK 0.29 | DKK 0.29 | DKK 0.28 | 8.75K |
| 2026-09-08 | DKK 0.29 | +5.00% | DKK 0.28 | DKK 0.29 | DKK 0.28 | 3.64K |
| 2026-09-07 | DKK 0.28 | -6.67% | DKK 0.30 | DKK 0.30 | DKK 0.28 | 15.69K |
| 2026-09-04 | DKK 0.30 | +2.74% | DKK 0.29 | DKK 0.32 | DKK 0.29 | 19.78K |
| 2026-09-03 | DKK 0.29 | +8.15% | DKK 0.28 | DKK 0.29 | DKK 0.28 | 11.28K |
| 2026-09-02 | DKK 0.27 | -15.62% | DKK 0.32 | DKK 0.32 | DKK 0.27 | 7.57K |
| 2026-09-01 | DKK 0.32 | +6.67% | DKK 0.30 | DKK 0.32 | DKK 0.30 | 16.39K |
| 2026-08-31 | DKK 0.30 | -3.23% | DKK 0.31 | DKK 0.31 | DKK 0.28 | 26.49K |
| 2026-08-28 | DKK 0.31 | +4.03% | DKK 0.31 | DKK 0.31 | DKK 0.31 | 1.00K |
| 2026-08-27 | DKK 0.30 | -1.32% | DKK 0.31 | DKK 0.31 | DKK 0.30 | 5.45K |
| 2026-08-26 | DKK 0.30 | +16.15% | DKK 0.27 | DKK 0.31 | DKK 0.27 | 7.31K |
| 2026-08-25 | DKK 0.26 | -16.13% | DKK 0.31 | DKK 0.31 | DKK 0.24 | 25.88K |
| 2026-08-24 | DKK 0.31 | +3.33% | DKK 0.30 | DKK 0.31 | DKK 0.30 | 106.79K |
| 2026-08-21 | DKK 0.30 | +19.05% | DKK 0.25 | DKK 0.30 | DKK 0.25 | 29.51K |
| 2026-08-20 | DKK 0.25 | +0.80% | DKK 0.25 | DKK 0.25 | DKK 0.25 | 89.51K |
| 2026-08-19 | DKK 0.25 | -20.89% | DKK 0.32 | DKK 0.32 | DKK 0.25 | 9.94K |
| 2026-08-18 | DKK 0.32 | +12.86% | DKK 0.32 | DKK 0.32 | DKK 0.32 | 42.39K |
| 2026-08-17 | DKK 0.28 | +16.67% | DKK 0.24 | DKK 0.28 | DKK 0.24 | 16.36K |
| 2026-08-14 | DKK 0.24 | -14.29% | DKK 0.28 | DKK 0.28 | DKK 0.24 | 33.70K |
| 2026-08-13 | DKK 0.28 | -3.45% | DKK 0.32 | DKK 0.32 | DKK 0.28 | 12.08K |
| 2026-08-12 | DKK 0.29 | 0.00% | DKK 0.29 | DKK 0.29 | DKK 0.29 | 7.60K |
| 2026-08-11 | DKK 0.29 | -9.38% | DKK 0.32 | DKK 0.32 | DKK 0.29 | 39.96K |
| 2026-08-10 | DKK 0.32 | +15.11% | DKK 0.29 | DKK 0.34 | DKK 0.29 | 68.30K |
| 2026-08-07 | DKK 0.28 | 0.00% | DKK 0.28 | DKK 0.28 | DKK 0.28 | 15.08K |
| 2026-08-06 | DKK 0.28 | -5.44% | DKK 0.29 | DKK 0.29 | DKK 0.24 | 63.75K |
| 2026-08-05 | DKK 0.29 | +8.89% | DKK 0.32 | DKK 0.32 | DKK 0.29 | 24.02K |
| 2026-08-04 | DKK 0.27 | -2.17% | DKK 0.29 | DKK 0.31 | DKK 0.27 | 5.21K |
| 2026-08-03 | DKK 0.28 | -7.38% | DKK 0.30 | DKK 0.30 | DKK 0.24 | 113.22K |
| 2026-07-31 | DKK 0.30 | -3.87% | DKK 0.30 | DKK 0.30 | DKK 0.30 | 5.88K |
| 2026-07-30 | DKK 0.31 | -3.73% | DKK 0.31 | DKK 0.31 | DKK 0.30 | 21.23K |
| 2026-07-29 | DKK 0.32 | +11.03% | DKK 0.29 | DKK 0.33 | DKK 0.29 | 22.40K |
| 2026-07-28 | DKK 0.29 | +28.32% | DKK 0.33 | DKK 0.33 | DKK 0.29 | 121.43K |
| 2026-07-27 | DKK 0.23 | -33.53% | DKK 0.34 | DKK 0.34 | DKK 0.23 | 64.51K |
| 2026-07-24 | DKK 0.34 | +3.66% | DKK 0.33 | DKK 0.34 | DKK 0.33 | 8.52K |
| 2026-07-23 | DKK 0.33 | +13.10% | DKK 0.34 | DKK 0.34 | DKK 0.33 | 4.86K |
| 2026-07-22 | DKK 0.29 | -16.67% | DKK 0.29 | DKK 0.29 | DKK 0.29 | 55.40K |
| 2026-07-21 | DKK 0.35 | 0.00% | DKK 0.35 | DKK 0.35 | DKK 0.35 | 31.82K |
| 2026-07-20 | DKK 0.35 | 0.00% | DKK 0.35 | DKK 0.35 | DKK 0.35 | 8.35K |
| 2026-07-17 | DKK 0.35 | -0.57% | DKK 0.35 | DKK 0.35 | DKK 0.35 | 4.44K |
| 2026-07-16 | DKK 0.35 | +16.67% | DKK 0.36 | DKK 0.36 | DKK 0.35 | 78.54K |
| 2026-07-15 | DKK 0.30 | -18.03% | DKK 0.37 | DKK 0.37 | DKK 0.30 | 2.12K |
| 2026-07-14 | DKK 0.37 | +22.00% | DKK 0.30 | DKK 0.37 | DKK 0.30 | 3.18K |
| 2026-07-13 | DKK 0.30 | -18.03% | DKK 0.37 | DKK 0.37 | DKK 0.30 | 3.58K |
| 2026-07-10 | DKK 0.37 | +4.57% | DKK 0.30 | DKK 0.37 | DKK 0.30 | 7.81K |
| 2026-07-09 | DKK 0.35 | +16.67% | DKK 0.35 | DKK 0.35 | DKK 0.35 | 22.76K |
| 2026-07-08 | DKK 0.30 | -17.13% | DKK 0.30 | DKK 0.30 | DKK 0.30 | 10.37K |
| 2026-07-07 | DKK 0.36 | +1.69% | DKK 0.23 | DKK 0.36 | DKK 0.23 | 26.09K |
| 2026-07-06 | DKK 0.36 | -7.77% | DKK 0.39 | DKK 0.39 | DKK 0.36 | 21.31K |
| 2026-07-03 | DKK 0.39 | 0.00% | DKK 0.38 | DKK 0.39 | DKK 0.36 | 31.02K |
| 2026-07-02 | DKK 0.39 | 0.00% | DKK 0.39 | DKK 0.39 | DKK 0.39 | 29.23K |
| 2026-07-01 | DKK 0.39 | +8.43% | DKK 0.36 | DKK 0.39 | DKK 0.36 | 86.25K |
| 2026-06-30 | DKK 0.36 | +67.92% | DKK 0.21 | DKK 0.36 | DKK 0.21 | 57.53K |
| 2026-06-29 | DKK 0.21 | -32.48% | DKK 0.31 | DKK 0.31 | DKK 0.21 | 86.47K |
| 2026-06-26 | DKK 0.31 | -17.80% | DKK 0.34 | DKK 0.34 | DKK 0.31 | 186.21K |
| 2026-06-25 | DKK 0.38 | -10.33% | DKK 0.40 | DKK 0.40 | DKK 0.38 | 106.58K |
| 2026-06-24 | DKK 0.43 | -11.98% | DKK 0.48 | DKK 0.48 | DKK 0.40 | 101.02K |
| 2026-06-23 | DKK 0.48 | 0.00% | DKK 0.50 | DKK 0.51 | DKK 0.48 | 71.15K |
| 2026-06-22 | DKK 0.48 | +2.11% | DKK 0.47 | DKK 0.50 | DKK 0.47 | 170.16K |
| 2026-06-19 | DKK 0.47 | +13.40% | DKK 0.48 | DKK 0.48 | DKK 0.47 | 251.65K |
| 2026-06-18 | DKK 0.42 | -9.52% | DKK 0.46 | DKK 0.46 | DKK 0.35 | 267.89K |
| 2026-06-17 | DKK 0.46 | +22.87% | DKK 0.38 | DKK 0.46 | DKK 0.38 | 157.79K |
| 2026-06-16 | DKK 0.38 | +13.94% | DKK 0.34 | DKK 0.38 | DKK 0.34 | 574.04K |
| 2026-06-15 | DKK 0.33 | +13.79% | DKK 0.30 | DKK 0.33 | DKK 0.30 | 51.76K |
| 2026-06-12 | DKK 0.29 | 0.00% | DKK 0.29 | DKK 0.29 | DKK 0.29 | 2.37K |
| 2026-06-11 | DKK 0.29 | 0.00% | DKK 0.29 | DKK 0.29 | DKK 0.29 | 16.58K |
| 2026-06-10 | DKK 0.29 | +4.32% | DKK 0.28 | DKK 0.29 | DKK 0.28 | 5.05K |
| 2026-06-09 | DKK 0.28 | -3.47% | DKK 0.29 | DKK 0.29 | DKK 0.24 | 42.07K |
| 2026-06-08 | DKK 0.29 | +23.08% | DKK 0.30 | DKK 0.30 | DKK 0.29 | 437.01K |
| 2026-06-04 | DKK 0.23 | 0.00% | DKK 0.23 | DKK 0.23 | DKK 0.23 | 0 |
| 2026-06-03 | DKK 0.23 | -1.68% | DKK 0.24 | DKK 0.24 | DKK 0.23 | 3.76K |
| 2026-06-02 | DKK 0.24 | +6.25% | DKK 0.21 | DKK 0.24 | DKK 0.21 | 2.97K |
| 2026-06-01 | DKK 0.22 | -5.08% | DKK 0.24 | DKK 0.24 | DKK 0.22 | 5.82K |
| 2026-05-29 | DKK 0.24 | +0.85% | DKK 0.23 | DKK 0.24 | DKK 0.23 | 1.31K |
| 2026-05-28 | DKK 0.23 | 0.00% | DKK 0.23 | DKK 0.23 | DKK 0.23 | 1.00K |