Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 3.810 | 3.820 | 3.680 | 3.680 | 3.680 | 4,700 |
| 2022-12-06 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 31 |
| 2022-12-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 150 |
| 2022-12-02 | 3.830 | 3.900 | 3.830 | 3.900 | 3.900 | 700 |
| 2022-12-01 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2022-11-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-11-29 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 524 |
| 2022-11-28 | 3.890 | 3.890 | 3.880 | 3.880 | 3.880 | 150 |
| 2022-11-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-11-23 | 4.060 | 4.060 | 3.990 | 3.990 | 3.990 | 14,342 |
| 2022-11-22 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2022-11-21 | 4.300 | 4.310 | 4.160 | 4.160 | 4.160 | 6,396 |
| 2022-11-18 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-11-17 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-11-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-11-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2022-11-14 | 4.540 | 4.540 | 4.370 | 4.380 | 4.380 | 1,369 |
| 2022-11-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-10 | 4.330 | 4.340 | 4.330 | 4.340 | 4.340 | 1,350 |
| 2022-11-09 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-08 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2022-11-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 6 |
| 2022-11-04 | 4.170 | 4.460 | 4.170 | 4.460 | 4.460 | 14,399 |
| 2022-11-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-11-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-11-01 | 4.070 | 4.150 | 4.060 | 4.150 | 4.150 | 2,051 |
| 2022-10-31 | 4.070 | 4.070 | 4.060 | 4.060 | 4.060 | 2,386 |
| 2022-10-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2022-10-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-10-26 | 4.120 | 4.150 | 4.120 | 4.150 | 4.150 | 2,784 |
| 2022-10-25 | 4.460 | 4.460 | 4.090 | 4.230 | 4.230 | 12,488 |
| 2022-10-24 | 4.420 | 4.470 | 4.420 | 4.470 | 4.470 | 1,632 |
| 2022-10-21 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,200 |
| 2022-10-20 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-19 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-18 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-17 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-10-14 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 898 |
| 2022-10-13 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 2,000 |
| 2022-10-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 500 |
| 2022-10-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2022-10-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 100 |
| 2022-09-30 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 461 |
| 2022-09-29 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1,963 |
| 2022-09-28 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2,876 |
| 2022-09-27 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2022-09-26 | 5.180 | 5.340 | 5.180 | 5.260 | 5.260 | 6,218 |
| 2022-09-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-09-22 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2022-09-21 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 100 |
| 2022-09-20 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-09-19 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-09-16 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2022-09-15 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 4,311 |
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.