Møns Bank A/S (CPH:MNBA)
Denmark
· Delayed Price · Currency is DKK 404.00
0.00 (0.00%)
Apr 28, 2026, 4:52 PM CET
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 382.02 | 1.58% | 339 |
| Feb 23, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 376.08 | -2.06% | 689 |
| Feb 20, 2026 | 392.00 | 392.00 | 382.00 | 388.00 | 384.00 | -1.02% | 235 |
| Feb 19, 2026 | 388.00 | 394.00 | 388.00 | 392.00 | 387.96 | 1.03% | 828 |
| Feb 18, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 384.00 | -0.51% | 220 |
| Feb 17, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 385.98 | - | 521 |
| Feb 16, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 1.04% | 285 |
| Feb 13, 2026 | 386.00 | 386.00 | 374.00 | 386.00 | 382.02 | -1.53% | 1,180 |
| Feb 12, 2026 | 398.00 | 400.00 | 386.00 | 392.00 | 387.96 | -1.51% | 1,363 |
| Feb 11, 2026 | 396.00 | 404.00 | 396.00 | 398.00 | 393.90 | -1.00% | 922 |
| Feb 10, 2026 | 396.00 | 410.00 | 394.00 | 402.00 | 397.86 | 2.03% | 1,568 |
| Feb 9, 2026 | 394.00 | 398.00 | 386.00 | 394.00 | 389.94 | 1.03% | 944 |
| Feb 6, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 1.56% | 757 |
| Feb 5, 2026 | 384.00 | 390.00 | 382.00 | 384.00 | 380.04 | 1.05% | 300 |
| Feb 4, 2026 | 394.00 | 394.00 | 380.00 | 380.00 | 376.08 | -3.55% | 1,110 |
| Feb 3, 2026 | 392.00 | 394.00 | 384.00 | 394.00 | 389.94 | 0.51% | 412 |
| Feb 2, 2026 | 384.00 | 392.00 | 380.00 | 392.00 | 387.96 | 0.51% | 648 |
| Jan 30, 2026 | 382.00 | 394.00 | 382.00 | 390.00 | 385.98 | 0.52% | 803 |
| Jan 29, 2026 | 384.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 746 |
| Jan 28, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 2.63% | 1,091 |
| Jan 27, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 376.08 | -1.55% | 191 |
| Jan 26, 2026 | 382.00 | 390.00 | 382.00 | 386.00 | 382.02 | -0.52% | 1,459 |
| Jan 23, 2026 | 386.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 605 |
| Jan 22, 2026 | 392.00 | 392.00 | 386.00 | 390.00 | 385.98 | - | 497 |
| Jan 21, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 385.98 | 0.52% | 86 |
| Jan 20, 2026 | 388.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 576 |
| Jan 19, 2026 | 394.00 | 396.00 | 382.00 | 390.00 | 385.98 | -1.02% | 833 |
| Jan 16, 2026 | 394.00 | 398.00 | 394.00 | 394.00 | 389.94 | 1.03% | 359 |
| Jan 15, 2026 | 390.00 | 396.00 | 388.00 | 390.00 | 385.98 | -0.51% | 892 |
| Jan 14, 2026 | 394.00 | 394.00 | 388.00 | 392.00 | 387.96 | -0.51% | 203 |
| Jan 13, 2026 | 392.00 | 394.00 | 390.00 | 394.00 | 389.94 | 0.51% | 603 |
| Jan 12, 2026 | 392.00 | 392.00 | 386.00 | 392.00 | 387.96 | - | 1,021 |
| Jan 9, 2026 | 396.00 | 398.00 | 382.00 | 392.00 | 387.96 | - | 1,208 |
| Jan 8, 2026 | 388.00 | 396.00 | 386.00 | 392.00 | 387.96 | 1.03% | 691 |
| Jan 7, 2026 | 390.00 | 394.00 | 384.00 | 388.00 | 384.00 | - | 1,491 |
| Jan 6, 2026 | 380.00 | 392.00 | 380.00 | 388.00 | 384.00 | 2.11% | 2,609 |
| Jan 5, 2026 | 378.00 | 380.00 | 376.00 | 380.00 | 376.08 | 0.53% | 1,107 |
| Jan 2, 2026 | 378.00 | 378.00 | 372.00 | 378.00 | 374.10 | 2.72% | 2,202 |
| Dec 30, 2025 | 370.00 | 378.00 | 366.00 | 368.00 | 364.21 | -1.60% | 992 |
| Dec 29, 2025 | 368.00 | 376.00 | 366.00 | 374.00 | 370.14 | 3.31% | 548 |
| Dec 23, 2025 | 376.00 | 376.00 | 362.00 | 362.00 | 358.27 | -3.72% | 394 |
| Dec 22, 2025 | 354.00 | 376.00 | 354.00 | 376.00 | 372.12 | 3.30% | 1,065 |
| Dec 19, 2025 | 368.00 | 368.00 | 356.00 | 364.00 | 360.25 | -1.09% | 858 |
| Dec 18, 2025 | 370.00 | 386.00 | 368.00 | 368.00 | 364.21 | 0.55% | 1,540 |
| Dec 17, 2025 | 354.00 | 366.00 | 354.00 | 366.00 | 362.23 | 2.81% | 1,672 |
| Dec 16, 2025 | 356.00 | 356.00 | 350.00 | 356.00 | 352.33 | - | 1,377 |
| Dec 15, 2025 | 352.00 | 362.00 | 348.00 | 356.00 | 352.33 | 1.14% | 2,184 |
| Dec 12, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 348.37 | 0.57% | 824 |
| Dec 11, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 346.39 | -1.69% | 1,326 |
| Dec 10, 2025 | 352.00 | 356.00 | 346.00 | 356.00 | 352.33 | 0.56% | 370 |
| Dec 9, 2025 | 348.00 | 354.00 | 346.00 | 354.00 | 350.35 | - | 1,068 |
| Dec 8, 2025 | 348.00 | 354.00 | 344.00 | 354.00 | 350.35 | 2.31% | 1,029 |
| Dec 5, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 342.43 | - | 354 |
| Dec 4, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 342.43 | - | 294 |
| Dec 3, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 342.43 | -1.14% | 617 |
| Dec 2, 2025 | 348.00 | 358.00 | 348.00 | 350.00 | 346.39 | 1.16% | 923 |
| Dec 1, 2025 | 346.00 | 350.00 | 346.00 | 346.00 | 342.43 | -1.14% | 485 |
| Nov 28, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 346.39 | 0.57% | 333 |
| Nov 27, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 344.41 | - | 235 |