Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 22,110 |
| 2023-08-28 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 4,750 |
| 2023-08-25 | 3.640 | 3.640 | 3.140 | 3.260 | 3.260 | 37,918 |
| 2023-08-24 | 4.020 | 4.020 | 3.620 | 3.740 | 3.740 | 18,034 |
| 2023-08-23 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 6,170 |
| 2023-08-22 | 4.540 | 4.540 | 4.240 | 4.260 | 4.260 | 12,436 |
| 2023-08-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 3,188 |
| 2023-08-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 2,512 |
| 2023-08-17 | 5.100 | 5.100 | 4.880 | 5.050 | 5.050 | 28,341 |
| 2023-08-16 | 5.100 | 5.100 | 4.840 | 5.000 | 5.000 | 18,596 |
| 2023-08-15 | 4.400 | 5.100 | 4.400 | 5.050 | 5.050 | 53,600 |
| 2023-08-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 70 |
| 2023-08-11 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2023-08-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2023-08-09 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 51 |
| 2023-08-08 | 4.280 | 4.360 | 4.200 | 4.360 | 4.360 | 5,125 |
| 2023-08-07 | 4.520 | 4.520 | 4.360 | 4.360 | 4.360 | 1,350 |
| 2023-08-04 | 3.920 | 4.520 | 3.920 | 4.520 | 4.520 | 18,733 |
| 2023-08-03 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,375 |
| 2023-08-02 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,275 |
| 2023-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 995 |
| 2023-07-31 | 3.500 | 3.940 | 3.180 | 3.940 | 3.940 | 21,508 |
| 2023-07-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 100 |
| 2023-07-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 500 |
| 2023-07-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-07-25 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 2 |
| 2023-07-24 | 3.700 | 3.700 | 3.580 | 3.580 | 3.580 | 6,002 |
| 2023-07-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 4,308 |
| 2023-07-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-07-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,524 |
| 2023-07-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-07-17 | 3.620 | 3.620 | 3.500 | 3.500 | 3.500 | 838 |
| 2023-07-14 | 3.460 | 3.580 | 3.460 | 3.580 | 3.580 | 1,212 |
| 2023-07-13 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 4,935 |
| 2023-07-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 4,350 |
| 2023-07-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,000 |
| 2023-07-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-07-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 456 |
| 2023-07-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-07-05 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,248 |
| 2023-07-04 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 7,061 |
| 2023-07-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 651 |
| 2023-06-30 | 3.500 | 3.500 | 3.200 | 3.200 | 3.200 | 7,000 |
| 2023-06-29 | 3.500 | 3.940 | 3.500 | 3.600 | 3.600 | 38,411 |
| 2023-06-28 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 15,796 |
| 2023-06-27 | 3.000 | 3.640 | 3.000 | 3.520 | 3.520 | 45,357 |
| 2023-06-26 | 2.920 | 2.980 | 2.920 | 2.980 | 2.980 | 3,677 |
| 2023-06-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,350 |
| 2023-06-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,100 |
| 2023-06-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-06-20 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 17,781 |
| 2023-06-19 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 20,993 |
| 2023-06-16 | 3.120 | 3.200 | 2.980 | 3.100 | 3.100 | 92,490 |
| 2023-06-15 | 3.460 | 3.460 | 3.140 | 3.200 | 3.200 | 80,852 |
| 2023-06-14 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 5,800 |
| 2023-06-13 | 3.420 | 3.420 | 3.280 | 3.300 | 3.300 | 12,710 |
| 2023-06-12 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 9,823 |
| 2023-06-09 | 3.660 | 3.880 | 3.500 | 3.600 | 3.600 | 40,860 |
| 2023-06-08 | 3.860 | 3.920 | 3.680 | 3.700 | 3.700 | 31,611 |
| 2023-06-07 | 3.940 | 4.400 | 3.900 | 3.900 | 3.900 | 24,959 |
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.