Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-03-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-03-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-03-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,920 |
| 2022-03-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-03-15 | 6.640 | 7.900 | 6.640 | 7.900 | 7.900 | 980 |
| 2022-03-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 100 |
| 2022-03-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-03-10 | 6.520 | 7.500 | 6.520 | 7.500 | 7.500 | 436 |
| 2022-03-09 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2022-03-08 | 6.520 | 7.620 | 6.520 | 7.620 | 7.620 | 35 |
| 2022-03-07 | 6.500 | 7.660 | 6.500 | 7.660 | 7.660 | 4,730 |
| 2022-03-04 | 6.360 | 6.980 | 6.360 | 6.980 | 6.980 | 1,894 |
| 2022-03-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-03-02 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-03-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-24 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2022-02-23 | 7.260 | 7.400 | 7.260 | 7.400 | 7.400 | 3,349 |
| 2022-02-22 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2022-02-21 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 340 |
| 2022-02-18 | 7.280 | 7.280 | 7.020 | 7.020 | 7.020 | 525 |
| 2022-02-17 | 6.700 | 7.380 | 6.700 | 7.380 | 7.380 | 544 |
| 2022-02-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2022-02-15 | 7.100 | 7.120 | 6.820 | 6.820 | 6.820 | 4,609 |
| 2022-02-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,000 |
| 2022-02-11 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 387 |
| 2022-02-10 | 6.520 | 7.080 | 6.520 | 7.080 | 7.080 | 167 |
| 2022-02-09 | 6.420 | 7.000 | 6.420 | 7.000 | 7.000 | 700 |
| 2022-02-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-02-07 | 6.720 | 7.300 | 6.720 | 7.000 | 7.000 | 3,569 |
| 2022-02-04 | 7.200 | 7.200 | 6.500 | 6.700 | 6.700 | 5,605 |
| 2022-02-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 200 |
| 2022-02-02 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2022-02-01 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 112 |
| 2022-01-31 | 6.420 | 6.760 | 6.420 | 6.760 | 6.760 | 1,765 |
| 2022-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 321 |
| 2022-01-27 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2022-01-26 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 0 |
| 2022-01-25 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 400 |
| 2022-01-24 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2022-01-21 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 4,841 |
| 2022-01-20 | 7.100 | 7.780 | 7.100 | 7.780 | 7.780 | 3,040 |
| 2022-01-19 | 8.360 | 8.360 | 8.220 | 8.220 | 8.220 | 27 |
| 2022-01-18 | 7.420 | 7.980 | 7.200 | 7.980 | 7.980 | 33,336 |
| 2022-01-17 | 8.220 | 8.240 | 8.220 | 8.240 | 8.240 | 3,033 |
| 2022-01-14 | 8.240 | 8.240 | 8.200 | 8.200 | 8.200 | 7,973 |
| 2022-01-13 | 9.280 | 9.380 | 8.000 | 9.040 | 9.040 | 3,703 |
| 2022-01-12 | 7.240 | 9.940 | 7.240 | 9.940 | 9.940 | 2,384 |
| 2022-01-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 605 |
| 2022-01-10 | 7.740 | 7.740 | 7.280 | 7.520 | 7.520 | 9,015 |
| 2022-01-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 866 |
| 2022-01-06 | 8.620 | 9.300 | 8.600 | 9.200 | 9.200 | 29,660 |
| 2022-01-05 | 8.240 | 8.380 | 8.000 | 8.380 | 8.380 | 9,615 |
| 2022-01-04 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-01-03 | 8.080 | 8.460 | 8.080 | 8.460 | 8.460 | 235 |
| 2021-12-30 | 8.460 | 8.460 | 7.560 | 8.100 | 8.100 | 826 |
| 2021-12-29 | 7.500 | 8.680 | 7.440 | 8.580 | 8.580 | 1,409 |
| 2021-12-28 | 7.500 | 7.740 | 7.500 | 7.740 | 7.740 | 1,600 |
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.