Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,850 |
| 2022-09-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-09-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-09-09 | 5.440 | 5.440 | 5.100 | 5.180 | 5.180 | 6,311 |
| 2022-09-08 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 35 |
| 2022-09-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-09-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-09-05 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 4,231 |
| 2022-09-02 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 3,800 |
| 2022-09-01 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-08-31 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-08-30 | 5.680 | 5.680 | 5.620 | 5.620 | 5.620 | 6,086 |
| 2022-08-29 | 5.700 | 5.700 | 5.660 | 5.680 | 5.680 | 11,687 |
| 2022-08-26 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2022-08-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2022-08-24 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,688 |
| 2022-08-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-08-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-08-19 | 5.760 | 5.800 | 5.700 | 5.800 | 5.800 | 20,138 |
| 2022-08-18 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2022-08-17 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2022-08-16 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 400 |
| 2022-08-15 | 5.820 | 5.820 | 5.640 | 5.640 | 5.640 | 6,781 |
| 2022-08-12 | 5.760 | 5.920 | 5.760 | 5.900 | 5.900 | 8,701 |
| 2022-08-11 | 5.740 | 5.740 | 5.720 | 5.720 | 5.720 | 3,748 |
| 2022-08-10 | 5.740 | 5.820 | 5.600 | 5.820 | 5.820 | 27,193 |
| 2022-08-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 3,565 |
| 2022-08-08 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 3,224 |
| 2022-08-05 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 500 |
| 2022-08-04 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 3,592 |
| 2022-08-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 323 |
| 2022-08-02 | 5.740 | 5.920 | 5.740 | 5.920 | 5.920 | 5,314 |
| 2022-08-01 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-07-29 | 5.680 | 5.700 | 5.680 | 5.700 | 5.700 | 4,727 |
| 2022-07-28 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3,309 |
| 2022-07-27 | 5.580 | 5.580 | 5.560 | 5.560 | 5.560 | 10,131 |
| 2022-07-26 | 5.740 | 5.740 | 5.580 | 5.580 | 5.580 | 6,279 |
| 2022-07-25 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 47 |
| 2022-07-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-07-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-07-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-07-19 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2022-07-18 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,802 |
| 2022-07-15 | 5.700 | 5.720 | 5.700 | 5.720 | 5.720 | 4,000 |
| 2022-07-14 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 231 |
| 2022-07-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-07-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-07-11 | 5.560 | 5.700 | 5.560 | 5.700 | 5.700 | 24,505 |
| 2022-07-08 | 5.160 | 5.360 | 5.160 | 5.360 | 5.360 | 5,800 |
| 2022-07-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-07-06 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 978 |
| 2022-07-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-07-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2022-07-01 | 5.320 | 5.320 | 5.120 | 5.120 | 5.120 | 4,254 |
| 2022-06-30 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2022-06-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 15 |
| 2022-06-28 | 5.780 | 5.780 | 5.500 | 5.500 | 5.500 | 5,590 |
| 2022-06-27 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 50 |
| 2022-06-24 | 5.780 | 5.800 | 5.700 | 5.800 | 5.800 | 6,795 |
| 2022-06-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.