Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 1,004 |
| 2026-04-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 70 |
| 2026-04-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 80 |
| 2026-04-22 | 1.220 | 1.260 | 1.220 | 1.220 | 1.220 | 2,806 |
| 2026-04-21 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 15,891 |
| 2026-04-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2026-04-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 58 |
| 2026-04-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2026-04-14 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-13 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-09 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 17,540 |
| 2026-04-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 |
| 2026-04-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-04-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-03-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2026-03-27 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 11,000 |
| 2026-03-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-03-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 8,000 |
| 2026-03-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 400 |
| 2026-03-20 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 6,585 |
| 2026-03-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,672 |
| 2026-03-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-12 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 26,019 |
| 2026-03-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-03-10 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 400 |
| 2026-03-09 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 13,443 |
| 2026-03-06 | 1.420 | 1.420 | 1.200 | 1.360 | 1.360 | 26,548 |
| 2026-03-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3,418 |
| 2026-03-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 209 |
| 2026-03-03 | 1.530 | 1.550 | 1.500 | 1.500 | 1.500 | 10,548 |
| 2026-03-02 | 1.580 | 1.590 | 1.550 | 1.590 | 1.590 | 14,460 |
| 2026-02-27 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 146 |
| 2026-02-26 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 11,000 |
| 2026-02-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 400 |
| 2026-02-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 10,000 |
| 2026-02-23 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 43 |
| 2026-02-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-02-18 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 2,750 |
| 2026-02-17 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 1,303 |
| 2026-02-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 250 |
| 2026-02-13 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 32 |
| 2026-02-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-11 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-10 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-02-09 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 197 |
| 2026-02-06 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2026-02-05 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 2,066 |
| 2026-02-04 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 3,524 |
| 2026-02-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 700 |
| 2026-02-02 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 263 |
| 2026-01-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10,000 |
| 2026-01-28 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 4,127 |
| 2026-01-27 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2026-01-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 367 |
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.