Movinn AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.840	2.840	2.700	2.800	2.800	7,500
2023-11-20	2.920	2.940	2.920	2.940	2.940	8,400
2023-11-17	3.000	3.000	2.920	2.920	2.920	808
2023-11-16	2.900	2.920	2.900	2.920	2.920	96
2023-11-15	3.020	3.100	3.000	3.000	3.000	11,818
2023-11-14	2.900	2.960	2.900	2.960	2.960	7,273
2023-11-13	2.760	2.760	2.760	2.760	2.760	0
2023-11-10	2.760	2.760	2.760	2.760	2.760	57
2023-11-09	3.460	3.460	2.760	2.760	2.760	18,945
2023-11-08	2.220	3.500	2.220	3.500	3.500	57,428
2023-11-07	2.300	2.300	2.300	2.300	2.300	0
2023-11-06	2.240	2.380	2.220	2.300	2.300	91,010
2023-11-03	2.260	2.260	2.180	2.220	2.220	4,170
2023-11-02	2.320	2.320	2.140	2.220	2.220	76,460
2023-11-01	2.400	2.400	2.200	2.300	2.300	22,702
2023-10-31	2.340	2.400	2.340	2.400	2.400	1,512
2023-10-30	2.400	2.400	2.400	2.400	2.400	254
2023-10-27	2.320	2.320	2.320	2.320	2.320	3,762
2023-10-26	2.260	2.260	2.260	2.260	2.260	0
2023-10-25	2.240	2.260	2.240	2.260	2.260	9,170
2023-10-24	2.280	2.280	2.280	2.280	2.280	500
2023-10-23	2.380	2.380	2.380	2.380	2.380	0
2023-10-20	2.380	2.380	2.380	2.380	2.380	5,000
2023-10-19	2.400	2.400	2.400	2.400	2.400	0
2023-10-18	2.500	2.520	2.400	2.400	2.400	29,248
2023-10-17	2.400	2.780	2.400	2.580	2.580	37,831
2023-10-16	2.420	2.420	2.420	2.420	2.420	6,200
2023-10-13	2.480	2.480	2.480	2.480	2.480	0
2023-10-12	2.480	2.480	2.480	2.480	2.480	0
2023-10-11	2.480	2.480	2.480	2.480	2.480	6,100
2023-10-10	2.500	2.500	2.500	2.500	2.500	5,000
2023-10-09	2.500	2.500	2.500	2.500	2.500	1
2023-10-06	2.480	2.480	2.480	2.480	2.480	88
2023-10-05	2.600	2.600	2.460	2.540	2.540	27,064
2023-10-04	2.520	2.700	2.500	2.700	2.700	21,600
2023-10-03	2.600	2.600	2.600	2.600	2.600	0
2023-10-02	2.400	3.000	2.400	2.600	2.600	54,080
2023-09-29	1.980	3.000	1.980	2.380	2.380	246,978
2023-09-28	1.950	2.160	1.950	2.000	2.000	64,589
2023-09-27	1.950	2.080	1.910	2.000	2.000	54,744
2023-09-26	2.160	2.160	2.000	2.000	2.000	42,357
2023-09-25	2.000	2.200	1.950	2.020	2.020	202,174
2023-09-22	2.140	2.140	1.980	1.980	1.980	138,061
2023-09-21	2.140	2.160	2.020	2.080	2.080	51,861
2023-09-20	2.220	2.400	2.100	2.200	2.200	83,465
2023-09-19	2.160	2.360	2.140	2.220	2.220	165,102
2023-09-18	2.100	2.280	2.100	2.100	2.100	81,636
2023-09-15	2.240	2.240	2.120	2.120	2.120	20,079
2023-09-14	2.320	2.400	2.160	2.200	2.200	65,023
2023-09-13	2.280	2.800	2.280	2.360	2.360	136,041
2023-09-12	2.400	2.400	2.100	2.260	2.260	21,747
2023-09-11	2.800	2.800	2.200	2.200	2.200	134,267
2023-09-08	2.940	2.940	2.880	2.880	2.880	5,000
2023-09-07	3.000	3.000	2.900	2.920	2.920	10,720
2023-09-06	3.040	3.040	3.020	3.020	3.020	6,330
2023-09-05	3.080	3.080	3.080	3.080	3.080	0
2023-09-04	3.040	3.080	3.040	3.080	3.080	24,378
2023-09-01	3.260	3.260	3.180	3.180	3.180	5,400
2023-08-31	3.220	3.280	3.220	3.280	3.280	3,146
2023-08-30	3.140	3.140	3.120	3.120	3.120	4,823

← NewerPage 13 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.