Skip to main content
Monsenso A/S (CPH:MONSO)
Denmark flag Denmark · Delayed Price · Currency is DKK
0.191
-0.001 (-0.52%)
At close: Dec 5, 2025

Monsenso Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.190.190.190.190.19-0.52%6,702
Dec 4, 20250.140.190.140.190.1917.79%57,003
Dec 3, 20250.160.160.160.160.160.62%100,000
Dec 2, 20250.160.160.140.160.16-0.61%22,308
Dec 1, 20250.140.160.140.160.16-4,465
Nov 28, 20250.160.160.160.160.16-1,150
Nov 27, 20250.160.160.160.160.1625.38%4,067
Nov 26, 20250.160.160.130.130.13-20.25%5,736
Nov 25, 20250.160.160.160.160.1627.34%2,000
Nov 24, 20250.130.130.130.130.13-10.49%36
Nov 19, 20250.140.140.140.140.143.62%2,274
Nov 18, 20250.140.140.140.140.14-24.59%760
Nov 17, 20250.180.180.180.180.18-3,713
Nov 14, 20250.170.180.170.180.1814.37%8,469
Nov 13, 20250.160.160.160.160.16-7,409
Nov 12, 20250.160.160.160.160.16-8,748
Nov 11, 20250.160.160.160.160.1623.08%12,918
Nov 10, 20250.110.130.100.130.1318.18%96,152
Nov 7, 20250.100.110.100.110.11-15.38%97,815
Nov 6, 20250.130.130.130.130.1313.04%900
Nov 5, 20250.150.150.120.120.12-28.13%37,416
Nov 4, 20250.160.160.160.160.16-5.88%29,887
Nov 3, 20250.120.170.120.170.1741.67%16,632
Oct 31, 20250.100.120.100.120.1217.65%23,213
Oct 30, 20250.100.100.100.100.100.99%34,118
Oct 29, 20250.130.130.100.100.10-22.31%65,499
Oct 28, 20250.150.150.130.130.13-15.58%16,610
Oct 27, 20250.180.180.150.150.15-14.44%33,896
Oct 24, 20250.180.180.150.180.18-2.17%22,716
Oct 23, 20250.180.180.180.180.18-100
Oct 22, 20250.180.180.180.180.181.66%1,000
Oct 21, 20250.210.210.180.180.180.56%16,172
Oct 20, 20250.180.180.180.180.18-15.09%12,044
Oct 17, 20250.210.210.210.210.21-865
Oct 16, 20250.190.210.190.210.216.00%691
Oct 15, 20250.190.200.190.200.202.56%12,237
Oct 13, 20250.200.200.200.200.20-11,716
Oct 10, 20250.200.200.200.200.20-6,000
Oct 9, 20250.200.200.200.200.20-2,456
Oct 8, 20250.220.220.200.200.20-60,188
Oct 7, 20250.200.200.200.200.20-100
Oct 6, 20250.200.200.200.200.20-5,000
Oct 2, 20250.200.200.200.200.20-7.14%5,000
Sep 30, 20250.210.210.210.210.21-9,776
Sep 29, 20250.210.210.210.210.21-8.70%54
Sep 26, 20250.210.230.210.230.239.52%20,693
Sep 25, 20250.230.230.210.210.21-5,680
Sep 24, 20250.230.230.210.210.21-3,500
Sep 23, 20250.200.210.200.210.213.96%15,430
Sep 22, 20250.200.200.200.200.206.32%39,640
Sep 19, 20250.190.190.190.190.19-5.00%11,208
Sep 18, 20250.180.200.180.200.20-3.85%24,287
Sep 17, 20250.190.210.190.210.21-0.95%18,400
Sep 16, 20250.210.210.210.210.21-4,288
Sep 12, 20250.200.210.200.210.21-27,982
Sep 11, 20250.210.210.200.210.21-0.94%144,522
Sep 10, 20250.210.210.210.210.21-13.11%5,000
Sep 8, 20250.210.240.210.240.24-0.81%11,229
Sep 5, 20250.250.250.210.250.25-50,786
Sep 4, 20250.230.250.230.250.2521.78%16,000
Sep 3, 20250.200.200.200.200.20-12.17%2,597
Sep 2, 20250.230.230.230.230.239.52%21,579
Sep 1, 20250.210.210.210.210.21-16,128
Aug 29, 20250.200.210.200.210.21-35,220
Aug 28, 20250.210.210.210.210.21-0.94%18,754
Aug 27, 20250.230.230.210.210.21-7.83%5,782
Aug 26, 20250.210.230.210.230.23-8.00%14,929
Aug 25, 20250.250.250.250.250.25-3.85%5,000
Aug 22, 20250.210.260.210.260.267.44%48,018
Aug 21, 20250.270.270.210.240.24-6.20%71,614
Aug 20, 20250.290.290.260.260.2612.17%6,737
Aug 19, 20250.230.230.230.230.230.88%103,163
Aug 18, 20250.230.230.230.230.23-27,691
Aug 15, 20250.210.230.210.230.2314.00%26,176
Aug 14, 20250.200.200.200.200.20-5,575
Aug 13, 20250.200.210.200.200.20-9.09%6,379
Aug 12, 20250.230.230.220.220.22-2,201
Aug 11, 20250.200.230.200.220.22-0.90%51,887
Aug 8, 20250.240.240.220.220.22-5,900
Aug 7, 20250.230.230.220.220.22-1.77%14,000
Aug 6, 20250.230.230.230.230.23-13.08%1,259
Aug 5, 20250.260.260.260.260.26-1.52%32,973
Aug 4, 20250.260.260.260.260.26-1,999
Aug 1, 20250.200.260.200.260.262.33%79,848
Jul 31, 20250.270.270.260.260.26-627
Jul 30, 20250.260.260.260.260.26-3.73%3,496
Jul 29, 20250.270.280.270.270.27-4.29%20,660
Jul 28, 20250.270.280.270.280.28-10,685
Jul 24, 20250.310.310.280.280.28-1.41%35,203
Jul 23, 20250.280.280.280.280.28-4,876
Jul 22, 20250.290.290.280.280.28-4.70%26,340
Jul 21, 20250.300.300.300.300.30-1,660
Jul 18, 20250.300.310.300.300.30-3.87%1,410
Jul 17, 20250.290.310.290.310.316.16%3,776
Jul 15, 20250.380.380.290.290.29-11,055
Jul 14, 20250.390.400.280.290.292.10%169,860
Jul 11, 20250.290.340.280.290.29-10.63%92,920
Jul 10, 20250.320.320.320.320.3212.68%2
Jul 9, 20250.280.310.280.280.28-1.39%1,597
Jul 8, 20250.290.340.290.290.29-4.64%15,769