Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-03-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 585 |
| 2023-02-28 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 3,880 |
| 2023-02-27 | 5.160 | 5.580 | 4.920 | 4.920 | 4.920 | 26,522 |
| 2023-02-24 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-02-23 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-02-22 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2023-02-21 | 5.140 | 5.160 | 5.040 | 5.080 | 5.080 | 11,907 |
| 2023-02-20 | 5.400 | 5.400 | 4.600 | 5.280 | 5.280 | 19,250 |
| 2023-02-17 | 5.840 | 6.000 | 5.600 | 5.600 | 5.600 | 9,937 |
| 2023-02-16 | 6.100 | 6.100 | 5.980 | 5.980 | 5.980 | 3,789 |
| 2023-02-15 | 6.220 | 6.240 | 5.940 | 6.120 | 6.120 | 4,231 |
| 2023-02-14 | 6.220 | 6.240 | 6.180 | 6.240 | 6.240 | 4,898 |
| 2023-02-13 | 6.640 | 6.640 | 6.240 | 6.240 | 6.240 | 2,205 |
| 2023-02-10 | 6.760 | 6.760 | 5.840 | 6.460 | 6.460 | 6,825 |
| 2023-02-09 | 6.400 | 6.700 | 6.380 | 6.700 | 6.700 | 13,809 |
| 2023-02-08 | 5.820 | 6.360 | 5.820 | 6.340 | 6.340 | 13,700 |
| 2023-02-07 | 7.500 | 7.620 | 5.500 | 5.500 | 5.500 | 30,469 |
| 2023-02-06 | 5.960 | 7.620 | 5.960 | 7.140 | 7.140 | 33,200 |
| 2023-02-03 | 5.320 | 5.600 | 5.320 | 5.600 | 5.600 | 4,900 |
| 2023-02-02 | 4.990 | 5.120 | 4.990 | 5.120 | 5.120 | 7,900 |
| 2023-02-01 | 4.450 | 4.850 | 4.450 | 4.850 | 4.850 | 46,455 |
| 2023-01-31 | 4.160 | 4.400 | 4.160 | 4.400 | 4.400 | 3,408 |
| 2023-01-30 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,195 |
| 2023-01-27 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-01-26 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-01-25 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-01-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-01-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-01-20 | 3.850 | 4.010 | 3.850 | 4.010 | 4.010 | 8,200 |
| 2023-01-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-01-18 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 9,900 |
| 2023-01-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-01-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,000 |
| 2023-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 6,000 |
| 2023-01-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 3,764 |
| 2023-01-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2023-01-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2023-01-02 | 3.770 | 3.840 | 3.770 | 3.840 | 3.840 | 7,846 |
| 2022-12-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 7,490 |
| 2022-12-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-12-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 10 |
| 2022-12-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 400 |
| 2022-12-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2022-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-12-20 | 3.810 | 3.850 | 3.810 | 3.850 | 3.850 | 16,000 |
| 2022-12-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-16 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 4,100 |
| 2022-12-14 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-12-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2022-12-12 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,373 |
| 2022-12-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2022-12-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 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.