Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-06-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,500 |
| 2022-06-16 | 5.920 | 6.120 | 5.920 | 6.100 | 6.100 | 2,200 |
| 2022-06-15 | 6.120 | 6.120 | 6.100 | 6.100 | 6.100 | 3,574 |
| 2022-06-14 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2,500 |
| 2022-06-13 | 6.300 | 6.480 | 6.200 | 6.300 | 6.300 | 15,800 |
| 2022-06-10 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-06-09 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2022-06-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,500 |
| 2022-06-07 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2022-06-03 | 6.300 | 6.480 | 6.300 | 6.460 | 6.460 | 5,447 |
| 2022-06-02 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10,000 |
| 2022-06-01 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 6,000 |
| 2022-05-31 | 6.320 | 6.360 | 6.300 | 6.360 | 6.360 | 1,312 |
| 2022-05-30 | 6.240 | 6.320 | 6.240 | 6.320 | 6.320 | 6,679 |
| 2022-05-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 190 |
| 2022-05-24 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2022-05-23 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 102 |
| 2022-05-20 | 6.240 | 6.440 | 6.240 | 6.440 | 6.440 | 598 |
| 2022-05-19 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2022-05-18 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 195 |
| 2022-05-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 2,500 |
| 2022-05-16 | 6.120 | 6.240 | 6.080 | 6.100 | 6.100 | 10,085 |
| 2022-05-12 | 6.200 | 6.200 | 6.000 | 6.080 | 6.080 | 9,763 |
| 2022-05-11 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 1 |
| 2022-05-10 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2022-05-09 | 6.460 | 6.460 | 6.120 | 6.380 | 6.380 | 3,992 |
| 2022-05-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2022-05-05 | 6.560 | 6.600 | 6.560 | 6.600 | 6.600 | 2,698 |
| 2022-05-04 | 6.600 | 6.660 | 6.600 | 6.660 | 6.660 | 3,897 |
| 2022-05-03 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 0 |
| 2022-05-02 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 80 |
| 2022-04-29 | 6.800 | 6.800 | 6.680 | 6.680 | 6.680 | 5,452 |
| 2022-04-28 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 1,700 |
| 2022-04-27 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,266 |
| 2022-04-26 | 7.240 | 7.240 | 6.760 | 6.760 | 6.760 | 3,814 |
| 2022-04-25 | 7.180 | 7.220 | 7.040 | 7.180 | 7.180 | 5,112 |
| 2022-04-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 960 |
| 2022-04-21 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 4,196 |
| 2022-04-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 3,890 |
| 2022-04-19 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 7 |
| 2022-04-13 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 734 |
| 2022-04-12 | 6.020 | 6.400 | 6.000 | 6.400 | 6.400 | 9,544 |
| 2022-04-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2022-04-08 | 7.220 | 7.220 | 6.300 | 6.300 | 6.300 | 12,483 |
| 2022-04-07 | 7.240 | 7.240 | 7.220 | 7.220 | 7.220 | 1,500 |
| 2022-04-06 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-04-05 | 7.600 | 7.600 | 7.280 | 7.600 | 7.600 | 14,391 |
| 2022-04-04 | 7.880 | 7.880 | 7.180 | 7.600 | 7.600 | 3,975 |
| 2022-04-01 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 10,129 |
| 2022-03-31 | 7.100 | 7.520 | 7.100 | 7.500 | 7.500 | 11,254 |
| 2022-03-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2022-03-29 | 7.100 | 7.100 | 7.040 | 7.100 | 7.100 | 5,944 |
| 2022-03-28 | 7.880 | 7.880 | 7.860 | 7.860 | 7.860 | 344 |
| 2022-03-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2022-03-24 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 500 |
| 2022-03-23 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 3,500 |
| 2022-03-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 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.