Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5 |
| 2026-07-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-16 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,386 |
| 2026-07-15 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 19,798 |
| 2026-07-14 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-13 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2026-07-10 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 5 |
| 2026-07-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2026-07-08 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 298 |
| 2026-07-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-03 | 1.270 | 1.270 | 1.250 | 1.250 | 1.250 | 24,626 |
| 2026-07-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-01 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 2,399 |
| 2026-06-30 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 1,024 |
| 2026-06-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 50 |
| 2026-06-26 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-06-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-06-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 74 |
| 2026-06-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-22 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-18 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-16 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-15 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-06-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 400 |
| 2026-06-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-06-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-06-02 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 20,633 |
| 2026-06-01 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 1,005 |
| 2026-05-29 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 9,994 |
| 2026-05-28 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 1,108 |
| 2026-05-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-05-26 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 150 |
| 2026-05-22 | 1.300 | 1.330 | 1.300 | 1.310 | 1.310 | 24,144 |
| 2026-05-21 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-20 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2026-05-18 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 171 |
| 2026-05-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-05-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,500 |
| 2026-05-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-05-08 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 11,298 |
| 2026-05-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 390 |
| 2026-05-06 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5,000 |
| 2026-05-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-05-04 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-05-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-04-30 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-04-29 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2026-04-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 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.