Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 7.220 | 8.820 | 7.220 | 8.760 | 8.760 | 750 |
| 2021-12-23 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 0 |
| 2021-12-22 | 8.000 | 8.000 | 7.280 | 7.280 | 7.280 | 350 |
| 2021-12-21 | 6.600 | 8.860 | 6.600 | 7.480 | 7.480 | 18,429 |
| 2021-12-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2021-12-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2021-12-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2021-12-15 | 6.500 | 8.200 | 6.500 | 8.200 | 8.200 | 2,380 |
| 2021-12-14 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 7,500 |
| 2021-12-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 2,325 |
| 2021-12-10 | 7.220 | 8.000 | 7.220 | 8.000 | 8.000 | 3,913 |
| 2021-12-09 | 7.600 | 8.000 | 7.600 | 8.000 | 8.000 | 1,503 |
| 2021-12-08 | 8.400 | 8.400 | 7.820 | 7.820 | 7.820 | 400 |
| 2021-12-07 | 8.060 | 8.140 | 8.060 | 8.100 | 8.100 | 1,562 |
| 2021-12-06 | 8.660 | 8.660 | 8.200 | 8.200 | 8.200 | 1,140 |
| 2021-12-03 | 8.560 | 8.660 | 8.560 | 8.660 | 8.660 | 200 |
| 2021-12-02 | 9.000 | 9.000 | 8.360 | 8.940 | 8.940 | 3,189 |
| 2021-12-01 | 9.000 | 9.260 | 8.500 | 9.260 | 9.260 | 9,729 |
| 2021-11-30 | 9.100 | 9.100 | 9.020 | 9.020 | 9.020 | 500 |
| 2021-11-29 | 10.600 | 10.600 | 9.020 | 9.020 | 9.020 | 3,040 |
| 2021-11-26 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 1,500 |
| 2021-11-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 800 |
| 2021-11-24 | 9.700 | 10.500 | 8.800 | 10.500 | 10.500 | 16,949 |
| 2021-11-23 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2021-11-22 | 8.600 | 9.700 | 8.600 | 9.700 | 9.700 | 1,510 |
| 2021-11-19 | 8.880 | 9.460 | 8.500 | 9.400 | 9.400 | 18,607 |
| 2021-11-18 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 10,052 |
| 2021-11-17 | 9.800 | 10.000 | 8.460 | 9.000 | 9.000 | 10,905 |
| 2021-11-16 | 9.820 | 10.200 | 9.820 | 10.200 | 10.200 | 475 |
| 2021-11-15 | 10.400 | 10.500 | 9.620 | 9.800 | 9.800 | 12,779 |
| 2021-11-12 | 10.400 | 10.500 | 9.700 | 9.700 | 9.700 | 3,949 |
| 2021-11-11 | 9.520 | 10.500 | 9.500 | 10.500 | 10.500 | 17,461 |
| 2021-11-10 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 3,157 |
| 2021-11-09 | 10.050 | 10.600 | 10.000 | 10.500 | 10.500 | 24,357 |
| 2021-11-08 | 8.800 | 10.300 | 8.800 | 10.000 | 10.000 | 51,816 |
← NewerPage 21 of 21 · 1,235 trading days
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.