Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 4.200 | 4.200 | 3.880 | 3.900 | 3.900 | 23,243 |
| 2023-06-02 | 4.440 | 4.540 | 4.120 | 4.120 | 4.120 | 60,246 |
| 2023-06-01 | 4.560 | 4.560 | 4.480 | 4.480 | 4.480 | 5,630 |
| 2023-05-31 | 4.600 | 5.000 | 4.600 | 4.620 | 4.620 | 20,940 |
| 2023-05-30 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 21,100 |
| 2023-05-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,700 |
| 2023-05-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-05-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-05-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-05-17 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,390 |
| 2023-05-16 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 8,334 |
| 2023-05-15 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-12 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1,500 |
| 2023-05-10 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 4,033 |
| 2023-05-09 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 500 |
| 2023-05-08 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 3,921 |
| 2023-05-04 | 5.700 | 5.700 | 5.150 | 5.300 | 5.300 | 8,400 |
| 2023-05-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-02 | 5.850 | 5.900 | 5.700 | 5.700 | 5.700 | 15,942 |
| 2023-05-01 | 5.650 | 5.800 | 5.650 | 5.650 | 5.650 | 5,538 |
| 2023-04-28 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,018 |
| 2023-04-27 | 5.150 | 5.600 | 5.150 | 5.600 | 5.600 | 5,350 |
| 2023-04-26 | 5.600 | 5.600 | 5.150 | 5.150 | 5.150 | 6,550 |
| 2023-04-25 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-04-24 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-04-21 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1,000 |
| 2023-04-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-04-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 100 |
| 2023-04-18 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 2,948 |
| 2023-04-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,024 |
| 2023-04-14 | 5.750 | 6.000 | 5.750 | 6.000 | 6.000 | 22,761 |
| 2023-04-13 | 5.300 | 6.500 | 5.300 | 5.950 | 5.950 | 45,070 |
| 2023-04-12 | 5.400 | 5.400 | 5.150 | 5.200 | 5.200 | 32,349 |
| 2023-04-11 | 5.050 | 5.500 | 5.000 | 5.500 | 5.500 | 17,879 |
| 2023-04-05 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,207 |
| 2023-04-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-04-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-03-31 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,500 |
| 2023-03-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2023-03-29 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2023-03-28 | 4.840 | 4.910 | 4.840 | 4.910 | 4.910 | 4,369 |
| 2023-03-27 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 2,240 |
| 2023-03-24 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-03-23 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-03-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2023-03-21 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 4,636 |
| 2023-03-20 | 4.960 | 4.960 | 4.950 | 4.950 | 4.950 | 2,850 |
| 2023-03-17 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 878 |
| 2023-03-16 | 4.990 | 5.100 | 4.990 | 5.020 | 5.020 | 18,247 |
| 2023-03-15 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-03-14 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-03-13 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-03-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 7 |
| 2023-03-09 | 4.860 | 4.940 | 4.860 | 4.940 | 4.940 | 2,939 |
| 2023-03-08 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 5,100 |
| 2023-03-07 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-03-06 | 5.160 | 5.300 | 5.100 | 5.100 | 5.100 | 5,616 |
| 2023-03-03 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
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.