Møns Bank A/S (CPH:MNBA)
Denmark · Delayed Price · Currency is DKK 397.00
+3.00 (0.76%)
May 8, 2026, 4:54 PM CET
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 400.00 | 400.00 | 394.00 | 394.00 | - | - | 171 |
| May 7, 2026 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | - | 57 |
| May 6, 2026 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | - | 714 |
| May 5, 2026 | 395.00 | 401.00 | 393.00 | 394.00 | 394.00 | -0.25% | 755 |
| May 4, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | - | 1,252 |
| May 1, 2026 | 402.00 | 402.00 | 395.00 | 395.00 | 395.00 | -0.75% | 596 |
| Apr 30, 2026 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | -1.00% | 656 |
| Apr 29, 2026 | 404.00 | 404.00 | 396.00 | 402.00 | 402.00 | -0.50% | 572 |
| Apr 28, 2026 | 404.00 | 404.00 | 396.00 | 404.00 | 404.00 | - | 148 |
| Apr 27, 2026 | 406.00 | 408.00 | 399.00 | 404.00 | 404.00 | 2.28% | 395 |
| Apr 24, 2026 | 388.00 | 401.00 | 388.00 | 395.00 | 395.00 | 1.28% | 1,063 |
| Apr 23, 2026 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | -0.51% | 421 |
| Apr 22, 2026 | 394.00 | 395.00 | 392.00 | 392.00 | 392.00 | -0.51% | 112 |
| Apr 21, 2026 | 395.00 | 398.00 | 389.00 | 394.00 | 394.00 | -0.76% | 1,258 |
| Apr 20, 2026 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | - | 771 |
| Apr 17, 2026 | 399.00 | 399.00 | 395.00 | 397.00 | 397.00 | -0.25% | 478 |
| Apr 16, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | - | 706 |
| Apr 15, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | 0.25% | 676 |
| Apr 14, 2026 | 394.00 | 403.00 | 394.00 | 397.00 | 397.00 | 0.51% | 1,134 |
| Apr 13, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | -0.25% | 916 |
| Apr 10, 2026 | 400.00 | 400.00 | 395.00 | 396.00 | 396.00 | 0.25% | 1,999 |
| Apr 9, 2026 | 399.00 | 399.00 | 395.00 | 395.00 | 395.00 | -1.00% | 592 |
| Apr 8, 2026 | 396.00 | 400.00 | 394.00 | 399.00 | 399.00 | 1.27% | 1,224 |
| Apr 7, 2026 | 398.00 | 400.00 | 386.00 | 394.00 | 394.00 | -1.01% | 1,069 |
| Apr 1, 2026 | 396.00 | 400.00 | 394.00 | 398.00 | 398.00 | - | 1,336 |
| Mar 31, 2026 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 2.58% | 765 |
| Mar 30, 2026 | 386.00 | 392.00 | 386.00 | 388.00 | 388.00 | -0.51% | 371 |
| Mar 27, 2026 | 386.00 | 392.00 | 384.00 | 390.00 | 390.00 | 1.04% | 1,679 |
| Mar 26, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | -0.52% | 502 |
| Mar 25, 2026 | 386.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 935 |
| Mar 24, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | - | 506 |
| Mar 23, 2026 | 384.00 | 388.00 | 378.00 | 388.00 | 388.00 | 1.04% | 5,173 |
| Mar 20, 2026 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 1.59% | 1,622 |
| Mar 19, 2026 | 388.00 | 388.00 | 374.00 | 378.00 | 378.00 | -2.58% | 1,239 |
| Mar 18, 2026 | 390.00 | 392.00 | 386.00 | 388.00 | 384.00 | -1.02% | 374 |
| Mar 17, 2026 | 386.00 | 392.00 | 386.00 | 392.00 | 387.96 | 1.55% | 295 |
| Mar 16, 2026 | 382.00 | 386.00 | 382.00 | 386.00 | 382.02 | -1.03% | 376 |
| Mar 13, 2026 | 382.00 | 390.00 | 380.00 | 390.00 | 385.98 | - | 1,358 |
| Mar 12, 2026 | 390.00 | 392.00 | 384.00 | 390.00 | 385.98 | 0.52% | 469 |
| Mar 11, 2026 | 392.00 | 396.00 | 388.00 | 388.00 | 384.00 | -1.02% | 414 |
| Mar 10, 2026 | 394.00 | 396.00 | 392.00 | 392.00 | 387.96 | - | 151 |
| Mar 9, 2026 | 394.00 | 396.00 | 390.00 | 392.00 | 387.96 | -0.51% | 2,338 |
| Mar 6, 2026 | 398.00 | 400.00 | 388.00 | 394.00 | 389.94 | -1.01% | 6,749 |
| Mar 5, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 393.90 | -0.50% | 1,619 |
| Mar 4, 2026 | 392.00 | 400.00 | 390.00 | 400.00 | 395.88 | 1.01% | 644 |
| Mar 3, 2026 | 398.00 | 400.00 | 396.00 | 396.00 | 391.92 | -1.00% | 4,843 |
| Mar 2, 2026 | 394.00 | 402.00 | 394.00 | 400.00 | 395.88 | -0.50% | 1,027 |
| Feb 27, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 397.86 | 3.08% | 2,863 |
| Feb 26, 2026 | 384.00 | 404.00 | 384.00 | 390.00 | 385.98 | 3.17% | 9,327 |
| Feb 25, 2026 | 382.00 | 384.00 | 378.00 | 378.00 | 374.10 | -2.07% | 924 |