Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 2,358 |
| 2026-01-21 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-01-20 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 22,069 |
| 2026-01-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,800 |
| 2026-01-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-01-15 | 1.270 | 1.350 | 1.270 | 1.350 | 1.350 | 29,505 |
| 2026-01-14 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-13 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-01-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 168 |
| 2026-01-08 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 18,040 |
| 2026-01-07 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 833 |
| 2026-01-06 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 250 |
| 2026-01-05 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 1,043 |
| 2026-01-02 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 12,227 |
| 2025-12-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 600 |
| 2025-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 4,500 |
| 2025-12-23 | 1.250 | 1.270 | 1.230 | 1.270 | 1.270 | 13,289 |
| 2025-12-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2025-12-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2025-12-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 400 |
| 2025-12-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,376 |
| 2025-12-15 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2 |
| 2025-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 136 |
| 2025-12-11 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,772 |
| 2025-12-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 925 |
| 2025-12-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 196 |
| 2025-12-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 9,704 |
| 2025-12-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-12-04 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 8,255 |
| 2025-12-03 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-12-02 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 8 |
| 2025-12-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 3,010 |
| 2025-11-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4,000 |
| 2025-11-27 | 1.330 | 1.330 | 1.280 | 1.280 | 1.280 | 78 |
| 2025-11-26 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 27,000 |
| 2025-11-25 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 43,995 |
| 2025-11-24 | 1.400 | 1.400 | 1.000 | 1.310 | 1.310 | 51,032 |
| 2025-11-21 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 9,394 |
| 2025-11-20 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 42,906 |
| 2025-11-19 | 1.370 | 1.370 | 1.330 | 1.330 | 1.330 | 51,434 |
| 2025-11-18 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1,400 |
| 2025-11-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2025-11-13 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 464 |
| 2025-11-12 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 1,150 |
| 2025-11-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-11-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 4,219 |
| 2025-11-07 | 1.280 | 1.450 | 1.280 | 1.380 | 1.380 | 75,487 |
| 2025-11-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-11-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 4 |
| 2025-11-04 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2025-11-03 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2025-10-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,000 |
| 2025-10-30 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 6,000 |
| 2025-10-29 | 1.260 | 1.260 | 1.240 | 1.240 | 1.240 | 30,744 |
| 2025-10-28 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 135,572 |
| 2025-10-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2025-10-24 | 1.210 | 1.270 | 1.210 | 1.260 | 1.260 | 237,738 |
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.