Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 4.360 | 4.360 | 4.300 | 4.300 | 4.300 | 9,063 |
| 2024-08-12 | 4.340 | 4.340 | 4.140 | 4.280 | 4.280 | 11,149 |
| 2024-08-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-08-08 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2024-08-07 | 5.000 | 5.000 | 4.440 | 4.440 | 4.440 | 14,459 |
| 2024-08-06 | 4.320 | 4.780 | 4.320 | 4.780 | 4.780 | 13,341 |
| 2024-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 16 |
| 2024-08-02 | 4.300 | 4.300 | 4.200 | 4.260 | 4.260 | 20,725 |
| 2024-08-01 | 4.260 | 4.340 | 4.260 | 4.300 | 4.300 | 58,171 |
| 2024-07-31 | 4.000 | 4.100 | 3.940 | 4.100 | 4.100 | 9,153 |
| 2024-07-30 | 3.720 | 3.820 | 3.720 | 3.820 | 3.820 | 6,400 |
| 2024-07-29 | 3.520 | 3.720 | 3.480 | 3.720 | 3.720 | 15,940 |
| 2024-07-26 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 13,600 |
| 2024-07-25 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,049 |
| 2024-07-23 | 3.100 | 3.560 | 3.100 | 3.180 | 3.180 | 24,303 |
| 2024-07-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 250 |
| 2024-07-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2,127 |
| 2024-07-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-12 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 6,935 |
| 2024-07-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2024-07-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-07-03 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 5,113 |
| 2024-07-02 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-07-01 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 6,219 |
| 2024-06-28 | 3.380 | 3.380 | 3.260 | 3.320 | 3.320 | 8,377 |
| 2024-06-27 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 29 |
| 2024-06-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 18,277 |
| 2024-06-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,100 |
| 2024-06-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-06-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 4,894 |
| 2024-06-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,328 |
| 2024-06-19 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 500 |
| 2024-06-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,080 |
| 2024-06-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 237 |
| 2024-06-14 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 3,352 |
| 2024-06-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-06-12 | 3.560 | 3.580 | 3.480 | 3.480 | 3.480 | 17,521 |
| 2024-06-11 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 14,670 |
| 2024-06-10 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 8,700 |
| 2024-06-07 | 3.740 | 3.740 | 3.200 | 3.420 | 3.420 | 46,684 |
| 2024-06-06 | 3.720 | 3.740 | 3.560 | 3.740 | 3.740 | 58,894 |
| 2024-06-04 | 4.120 | 4.120 | 3.800 | 3.820 | 3.820 | 86,570 |
| 2024-06-03 | 4.200 | 4.200 | 3.680 | 4.020 | 4.020 | 43,488 |
| 2024-05-31 | 4.400 | 4.400 | 4.220 | 4.300 | 4.300 | 5,687 |
| 2024-05-30 | 4.480 | 5.000 | 4.040 | 4.380 | 4.380 | 97,272 |
| 2024-05-29 | 4.100 | 4.600 | 4.100 | 4.380 | 4.380 | 45,609 |
| 2024-05-28 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 74,797 |
| 2024-05-27 | 3.640 | 4.160 | 3.640 | 3.820 | 3.820 | 43,073 |
| 2024-05-24 | 2.940 | 3.800 | 2.940 | 3.640 | 3.640 | 27,333 |
| 2024-05-23 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 5,244 |
| 2024-05-22 | 2.580 | 2.900 | 2.580 | 2.900 | 2.900 | 19,638 |
| 2024-05-21 | 2.640 | 2.640 | 2.620 | 2.640 | 2.640 | 16,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.