Movinn AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	2.140	2.180	2.140	2.180	2.180	13,778
2024-02-15	2.120	2.180	2.100	2.180	2.180	58,631
2024-02-14	2.120	2.140	2.080	2.080	2.080	4,333
2024-02-13	2.080	2.080	2.080	2.080	2.080	211
2024-02-12	2.140	2.140	2.040	2.040	2.040	150
2024-02-09	2.080	2.100	2.060	2.100	2.100	4,800
2024-02-08	2.140	2.180	2.120	2.140	2.140	26,535
2024-02-07	2.060	2.120	2.060	2.080	2.080	55,771
2024-02-06	2.140	2.140	2.020	2.020	2.020	19,492
2024-02-05	2.240	2.240	2.180	2.180	2.180	8,840
2024-02-02	2.460	2.460	2.340	2.340	2.340	6,699
2024-02-01	2.240	2.380	2.240	2.380	2.380	13,258
2024-01-31	2.260	2.260	2.260	2.260	2.260	0
2024-01-30	2.260	2.260	2.260	2.260	2.260	400
2024-01-29	2.320	2.320	2.320	2.320	2.320	0
2024-01-26	2.320	2.320	2.320	2.320	2.320	0
2024-01-25	2.320	2.380	2.160	2.320	2.320	35,183
2024-01-24	2.400	2.400	2.320	2.320	2.320	12,840
2024-01-23	2.460	2.460	2.460	2.460	2.460	4,000
2024-01-22	2.460	2.460	2.460	2.460	2.460	0
2024-01-19	2.460	2.460	2.460	2.460	2.460	0
2024-01-18	2.660	2.660	2.460	2.460	2.460	95,999
2024-01-17	2.700	2.700	2.540	2.620	2.620	11,701
2024-01-16	2.660	2.660	2.660	2.660	2.660	5,600
2024-01-15	2.800	2.800	2.800	2.800	2.800	0
2024-01-12	2.800	2.800	2.800	2.800	2.800	0
2024-01-11	2.800	2.800	2.800	2.800	2.800	150
2024-01-10	2.860	2.860	2.860	2.860	2.860	0
2024-01-09	2.860	2.860	2.860	2.860	2.860	300
2024-01-08	2.720	2.720	2.720	2.720	2.720	0
2024-01-05	2.720	2.720	2.720	2.720	2.720	1,500
2024-01-04	2.680	2.800	2.660	2.800	2.800	8,187
2024-01-03	2.680	2.680	2.640	2.640	2.640	2,515
2024-01-02	2.580	2.580	2.580	2.580	2.580	699
2023-12-29	2.680	2.680	2.600	2.620	2.620	9,344
2023-12-28	2.520	2.620	2.520	2.600	2.600	16,340
2023-12-27	2.480	2.480	2.480	2.480	2.480	0
2023-12-22	2.480	2.480	2.480	2.480	2.480	0
2023-12-21	2.480	2.480	2.480	2.480	2.480	0
2023-12-20	2.480	2.480	2.480	2.480	2.480	0
2023-12-19	2.480	2.480	2.480	2.480	2.480	0
2023-12-18	2.500	2.540	2.480	2.480	2.480	28,191
2023-12-15	2.460	2.700	2.440	2.440	2.440	20,170
2023-12-14	2.680	2.700	2.480	2.540	2.540	71,267
2023-12-13	2.460	2.500	2.460	2.500	2.500	13,490
2023-12-12	2.380	2.380	2.380	2.380	2.380	1,000
2023-12-11	2.380	2.380	2.380	2.380	2.380	1,650
2023-12-08	2.380	2.380	2.380	2.380	2.380	420
2023-12-07	2.400	2.400	2.400	2.400	2.400	2,000
2023-12-06	2.400	2.400	2.400	2.400	2.400	0
2023-12-05	2.360	2.500	2.360	2.400	2.400	20,567
2023-12-04	2.380	2.380	2.340	2.340	2.340	12,850
2023-12-01	2.420	2.420	2.420	2.420	2.420	0
2023-11-30	2.420	2.420	2.420	2.420	2.420	0
2023-11-29	2.660	2.660	2.400	2.420	2.420	44,322
2023-11-28	2.660	2.780	2.660	2.780	2.780	5,961
2023-11-27	2.720	2.720	2.720	2.720	2.720	425
2023-11-24	2.820	2.980	2.800	2.800	2.800	12,057
2023-11-23	2.800	2.800	2.800	2.800	2.800	0
2023-11-22	2.800	2.800	2.800	2.800	2.800	0

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.