Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2025-10-22 | 1.250 | 1.270 | 1.250 | 1.270 | 1.270 | 27,525 |
| 2025-10-21 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 230 |
| 2025-10-20 | 1.310 | 1.310 | 1.250 | 1.280 | 1.280 | 67,760 |
| 2025-10-17 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 16,809 |
| 2025-10-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-10-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-10-14 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 13,442 |
| 2025-10-13 | 1.320 | 1.320 | 1.250 | 1.320 | 1.320 | 17,461 |
| 2025-10-10 | 1.250 | 1.320 | 1.250 | 1.320 | 1.320 | 148,310 |
| 2025-10-09 | 1.290 | 1.300 | 1.240 | 1.260 | 1.260 | 117,602 |
| 2025-10-08 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 28,554 |
| 2025-10-07 | 1.320 | 1.350 | 1.300 | 1.340 | 1.340 | 35,193 |
| 2025-10-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,200 |
| 2025-10-03 | 1.350 | 1.390 | 1.290 | 1.310 | 1.310 | 316,763 |
| 2025-10-02 | 1.410 | 1.430 | 1.310 | 1.380 | 1.380 | 229,618 |
| 2025-10-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 692 |
| 2025-09-30 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 1,188 |
| 2025-09-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2025-09-26 | 1.370 | 1.460 | 1.370 | 1.370 | 1.370 | 55,343 |
| 2025-09-25 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 16,910 |
| 2025-09-24 | 1.400 | 1.410 | 1.380 | 1.390 | 1.390 | 34,814 |
| 2025-09-23 | 1.440 | 1.550 | 1.270 | 1.440 | 1.440 | 82,120 |
| 2025-09-22 | 1.320 | 1.500 | 1.320 | 1.440 | 1.440 | 148,096 |
| 2025-09-19 | 1.200 | 1.420 | 1.170 | 1.320 | 1.320 | 299,167 |
| 2025-09-18 | 1.220 | 1.250 | 1.010 | 1.180 | 1.180 | 373,735 |
| 2025-09-17 | 1.320 | 1.450 | 1.170 | 1.180 | 1.180 | 192,270 |
| 2025-09-16 | 1.250 | 1.530 | 1.250 | 1.350 | 1.350 | 315,082 |
| 2025-09-15 | 1.700 | 1.700 | 1.230 | 1.260 | 1.260 | 466,686 |
| 2025-09-12 | 1.790 | 1.790 | 1.730 | 1.730 | 1.730 | 11,023 |
| 2025-09-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,000 |
| 2025-09-10 | 1.870 | 1.870 | 1.770 | 1.780 | 1.780 | 38,197 |
| 2025-09-09 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 9,400 |
| 2025-09-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-09-05 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 2,000 |
| 2025-09-04 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 5,726 |
| 2025-09-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2025-09-02 | 2.020 | 2.020 | 1.960 | 2.020 | 2.020 | 13,844 |
| 2025-09-01 | 2.100 | 2.100 | 2.020 | 2.040 | 2.040 | 524 |
| 2025-08-29 | 2.240 | 2.240 | 1.830 | 2.100 | 2.100 | 162,521 |
| 2025-08-28 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2025-08-27 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 6,000 |
| 2025-08-26 | 2.240 | 2.260 | 2.240 | 2.260 | 2.260 | 2,950 |
| 2025-08-25 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-08-22 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-08-21 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-08-20 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2025-08-19 | 2.160 | 2.260 | 2.100 | 2.220 | 2.220 | 50,401 |
| 2025-08-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-14 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2025-08-11 | 2.140 | 2.140 | 2.080 | 2.100 | 2.100 | 14,234 |
| 2025-08-08 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 4,000 |
| 2025-08-07 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-08-06 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-08-05 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-08-04 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 500 |
| 2025-08-01 | 2.200 | 2.200 | 2.080 | 2.120 | 2.120 | 21,934 |
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.