Stenocare A/S (CPH:STENO)
Denmark · Delayed Price · Currency is DKK 1.115
-0.020 (-1.76%)
May 29, 2026, 4:34 PM CET
Stenocare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.13 | 1.16 | 1.11 | 1.15 | - | 0.88% | 23,551 |
| May 28, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 6.07% | 80,155 |
| May 27, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.14% | 99,326 |
| May 26, 2026 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.44% | 70,231 |
| May 22, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -1.72% | 22,374 |
| May 21, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 3.10% | 103,667 |
| May 20, 2026 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 63,966 |
| May 19, 2026 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -3.77% | 81,446 |
| May 18, 2026 | 1.19 | 1.28 | 1.16 | 1.20 | 1.20 | - | 57,580 |
| May 13, 2026 | 1.12 | 1.20 | 1.11 | 1.20 | 1.20 | 7.17% | 148,601 |
| May 12, 2026 | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | -0.89% | 69,034 |
| May 11, 2026 | 1.30 | 1.30 | 1.09 | 1.13 | 1.13 | -7.41% | 252,228 |
| May 8, 2026 | 1.28 | 1.36 | 1.16 | 1.22 | 1.22 | -5.45% | 325,127 |
| May 7, 2026 | 1.49 | 1.50 | 1.23 | 1.29 | 1.29 | -13.18% | 454,930 |
| May 6, 2026 | 1.39 | 1.50 | 1.39 | 1.48 | 1.48 | 7.25% | 364,808 |
| May 5, 2026 | 1.25 | 1.40 | 1.24 | 1.38 | 1.38 | 18.97% | 430,417 |
| May 4, 2026 | 1.18 | 1.40 | 1.16 | 1.16 | 1.16 | 1.75% | 416,387 |
| May 1, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 1.79% | 57,381 |
| Apr 30, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | 6.16% | 174,507 |
| Apr 29, 2026 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -2.76% | 46,572 |
| Apr 28, 2026 | 1.07 | 1.12 | 1.03 | 1.09 | 1.09 | 1.88% | 105,196 |
| Apr 27, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 186,626 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.03 | 1.08 | 1.08 | 5.39% | 42,161 |
| Apr 23, 2026 | 1.04 | 1.14 | 1.02 | 1.02 | 1.02 | -0.97% | 317,332 |
| Apr 22, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 2.49% | 30,822 |
| Apr 21, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | - | 46,465 |
| Apr 20, 2026 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | 0.70% | 59,295 |
| Apr 17, 2026 | 1.04 | 1.08 | 0.94 | 1.00 | 1.00 | -3.11% | 278,414 |
| Apr 16, 2026 | 0.98 | 1.09 | 0.96 | 1.03 | 1.03 | 6.85% | 470,368 |
| Apr 15, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.49% | 186,725 |
| Apr 14, 2026 | 0.91 | 1.06 | 0.91 | 1.02 | 1.02 | -4.67% | 283,693 |
| Apr 13, 2026 | 1.14 | 1.14 | 0.90 | 1.07 | 1.07 | -4.89% | 187,364 |
| Apr 10, 2026 | 1.11 | 1.16 | 1.10 | 1.13 | 1.13 | 3.21% | 70,111 |
| Apr 9, 2026 | 1.10 | 1.12 | 1.04 | 1.09 | 1.09 | 5.31% | 56,685 |
| Apr 8, 2026 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | 0.98% | 182,598 |
| Apr 7, 2026 | 1.06 | 1.06 | 0.95 | 1.03 | 1.03 | -3.30% | 178,321 |
| Apr 1, 2026 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 130,517 |
| Mar 31, 2026 | 0.98 | 1.12 | 0.90 | 1.04 | 1.04 | 1.46% | 251,389 |
| Mar 30, 2026 | 1.16 | 1.16 | 0.95 | 1.03 | 1.03 | -11.26% | 177,831 |
| Mar 27, 2026 | 1.22 | 1.27 | 1.10 | 1.16 | 1.16 | -4.15% | 260,874 |
| Mar 26, 2026 | 0.86 | 1.45 | 0.86 | 1.21 | 1.21 | 50.25% | 1,550,427 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.80 | 0.80 | 0.80 | -7.39% | 165,396 |
| Mar 24, 2026 | 0.91 | 0.93 | 0.82 | 0.87 | 0.87 | -4.63% | 146,497 |
| Mar 23, 2026 | 0.97 | 0.97 | 0.83 | 0.91 | 0.91 | -4.02% | 126,065 |
| Mar 20, 2026 | 0.93 | 0.99 | 0.84 | 0.95 | 0.95 | 3.96% | 106,744 |
| Mar 19, 2026 | 0.93 | 0.93 | 0.82 | 0.91 | 0.91 | -0.66% | 226,374 |
| Mar 18, 2026 | 1.02 | 1.04 | 0.83 | 0.92 | 0.92 | -8.40% | 848,833 |
| Mar 17, 2026 | 1.09 | 1.10 | 0.95 | 1.00 | 1.00 | -4.31% | 305,562 |
| Mar 16, 2026 | 1.08 | 1.20 | 1.05 | 1.05 | 1.05 | -2.79% | 294,874 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.07 | 1.08 | 1.08 | -7.73% | 324,764 |