Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.680 | 2.680 | 2.480 | 2.640 | 2.640 | 33,806 |
| 2024-05-16 | 2.600 | 2.680 | 2.600 | 2.680 | 2.680 | 27,639 |
| 2024-05-15 | 2.420 | 2.540 | 2.420 | 2.540 | 2.540 | 16,489 |
| 2024-05-14 | 2.500 | 2.500 | 2.320 | 2.400 | 2.400 | 29,144 |
| 2024-05-13 | 2.720 | 2.880 | 2.580 | 2.580 | 2.580 | 49,069 |
| 2024-05-08 | 2.200 | 2.700 | 2.200 | 2.540 | 2.540 | 52,496 |
| 2024-05-07 | 2.300 | 2.300 | 2.160 | 2.180 | 2.180 | 16,862 |
| 2024-05-06 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,500 |
| 2024-05-03 | 2.440 | 2.560 | 2.320 | 2.320 | 2.320 | 31,575 |
| 2024-05-02 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 500 |
| 2024-05-01 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 253 |
| 2024-04-30 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2024-04-29 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 5,070 |
| 2024-04-26 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 4,350 |
| 2024-04-25 | 2.520 | 2.520 | 2.460 | 2.460 | 2.460 | 12,311 |
| 2024-04-24 | 2.540 | 2.540 | 2.460 | 2.460 | 2.460 | 5,275 |
| 2024-04-23 | 2.180 | 2.520 | 2.180 | 2.500 | 2.500 | 59,660 |
| 2024-04-22 | 1.890 | 2.040 | 1.880 | 2.040 | 2.040 | 36,819 |
| 2024-04-19 | 1.900 | 2.000 | 1.900 | 1.940 | 1.940 | 18,900 |
| 2024-04-18 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-04-16 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 8 |
| 2024-04-15 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 15,449 |
| 2024-04-12 | 2.040 | 2.040 | 1.820 | 1.840 | 1.840 | 74,120 |
| 2024-04-11 | 1.960 | 2.020 | 1.960 | 2.020 | 2.020 | 2,823 |
| 2024-04-10 | 2.060 | 2.120 | 2.000 | 2.000 | 2.000 | 9,423 |
| 2024-04-09 | 1.940 | 1.970 | 1.910 | 1.970 | 1.970 | 21,574 |
| 2024-04-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 300 |
| 2024-04-05 | 1.880 | 1.920 | 1.860 | 1.920 | 1.920 | 986 |
| 2024-04-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6,676 |
| 2024-04-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 5,842 |
| 2024-04-02 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 2,850 |
| 2024-03-27 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 135 |
| 2024-03-26 | 2.000 | 2.140 | 1.930 | 1.960 | 1.960 | 19,547 |
| 2024-03-25 | 1.990 | 1.990 | 1.930 | 1.950 | 1.950 | 9,549 |
| 2024-03-22 | 1.710 | 2.000 | 1.690 | 2.000 | 2.000 | 45,236 |
| 2024-03-21 | 1.640 | 1.710 | 1.640 | 1.710 | 1.710 | 1,926 |
| 2024-03-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 6,140 |
| 2024-03-19 | 1.680 | 1.680 | 1.660 | 1.660 | 1.660 | 3,253 |
| 2024-03-18 | 1.870 | 1.870 | 1.730 | 1.730 | 1.730 | 21,882 |
| 2024-03-15 | 1.960 | 2.180 | 1.670 | 1.920 | 1.920 | 87,470 |
| 2024-03-14 | 1.950 | 1.950 | 1.850 | 1.850 | 1.850 | 7,950 |
| 2024-03-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-03-12 | 2.020 | 2.020 | 1.900 | 1.900 | 1.900 | 23,047 |
| 2024-03-11 | 2.080 | 2.080 | 2.000 | 2.000 | 2.000 | 17,040 |
| 2024-03-08 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-03-07 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-03-06 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 13,127 |
| 2024-03-05 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 962 |
| 2024-03-04 | 2.040 | 2.120 | 2.040 | 2.120 | 2.120 | 378 |
| 2024-03-01 | 2.040 | 2.120 | 1.990 | 2.120 | 2.120 | 16,046 |
| 2024-02-29 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-02-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-02-27 | 2.200 | 2.200 | 2.080 | 2.080 | 2.080 | 23,242 |
| 2024-02-26 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 500 |
| 2024-02-23 | 2.260 | 2.260 | 2.180 | 2.260 | 2.260 | 15,309 |
| 2024-02-22 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 818 |
| 2024-02-21 | 2.160 | 2.320 | 2.160 | 2.300 | 2.300 | 30,900 |
| 2024-02-20 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
| 2024-02-19 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 12,873 |
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.