Monsenso A/S (CPH:MONSO)
Denmark · Delayed Price · Currency is DKK 0.2200
0.00 (0.00%)
Nov 6, 2026, 11:00 AM CET
Monsenso Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Nov 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 1,752 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,361 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 936 |
| Nov 2, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -16.00% | 12,369 |
| Oct 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -3.85% | 37,762 |
| Oct 29, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 14.04% | 4,500 |
| Oct 27, 2026 | 0.23 | 0.23 | 0.19 | 0.23 | 0.23 | -0.87% | 11,680 |
| Oct 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.00% | 9,839 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 1,256 |
| Oct 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.60% | 8,914 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -10.45% | 17,273 |
| Oct 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 5,300 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 13,045 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 4.76% | 1,590 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 20,333 |
| Oct 14, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -13.33% | 37,913 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,321 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 23,120 |
| Oct 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 40,848 |
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 1,093 |
| Oct 7, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 11,776 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 680 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 9,953 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,991 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 5,909 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 52,710 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.76% | 869 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.14% | 8,280 |
| Sep 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 6,124 |
| Sep 24, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 0.69% | 462 |
| Sep 23, 2026 | 0.26 | 0.29 | 0.25 | 0.29 | 0.29 | -2.70% | 41,231 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | -1.33% | 2,958 |
| Sep 21, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 20.00% | 19,610 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | - | 47,064 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -1.57% | 91,750 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,200 |
| Sep 14, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | - | 48,804 |
| Sep 11, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -5.93% | 45,373 |
| Sep 10, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 44,844 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.36% | 8,749 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.00% | 3,640 |
| Sep 7, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -6.67% | 15,688 |
| Sep 4, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 2.74% | 19,782 |
| Sep 3, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 8.15% | 11,277 |
| Sep 2, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -15.62% | 7,570 |
| Sep 1, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 16,388 |
| Aug 31, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | -3.23% | 26,491 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.03% | 1,001 |