Movinn AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.160	2.160	2.120	2.120	2.120	6,094
2025-07-30	2.260	2.260	2.000	2.160	2.160	27,234
2025-07-29	2.340	2.340	2.180	2.260	2.260	18,937
2025-07-28	2.400	2.400	2.320	2.340	2.340	11,332
2025-07-25	2.260	3.000	2.260	2.400	2.400	35,173
2025-07-24	2.240	2.240	2.240	2.240	2.240	0
2025-07-23	2.240	2.240	2.240	2.240	2.240	0
2025-07-22	2.240	2.240	2.240	2.240	2.240	3,075
2025-07-21	2.240	2.240	2.240	2.240	2.240	64
2025-07-18	2.220	2.220	2.220	2.220	2.220	0
2025-07-17	2.220	2.220	2.220	2.220	2.220	0
2025-07-16	2.220	2.220	2.220	2.220	2.220	0
2025-07-15	2.220	2.220	2.220	2.220	2.220	0
2025-07-14	2.220	2.220	2.220	2.220	2.220	0
2025-07-11	2.200	2.280	2.200	2.220	2.220	22,258
2025-07-10	2.160	2.160	2.160	2.160	2.160	0
2025-07-09	2.160	2.160	2.160	2.160	2.160	20
2025-07-08	2.180	2.180	2.180	2.180	2.180	0
2025-07-07	2.180	2.220	2.180	2.180	2.180	24,818
2025-07-04	2.180	2.180	2.180	2.180	2.180	4,500
2025-07-03	2.180	2.180	2.180	2.180	2.180	0
2025-07-02	2.200	2.200	2.180	2.180	2.180	9,915
2025-07-01	2.200	2.200	2.200	2.200	2.200	222
2025-06-30	2.220	2.220	2.200	2.220	2.220	2,258
2025-06-27	2.220	2.220	2.220	2.220	2.220	420
2025-06-26	2.160	2.160	2.160	2.160	2.160	2,304
2025-06-25	2.160	2.220	2.140	2.220	2.220	20,465
2025-06-24	2.160	2.160	2.160	2.160	2.160	1,273
2025-06-23	2.140	2.140	2.140	2.140	2.140	0
2025-06-20	2.140	2.140	2.140	2.140	2.140	230
2025-06-19	2.180	2.180	2.180	2.180	2.180	0
2025-06-18	2.180	2.180	2.180	2.180	2.180	2,650
2025-06-17	2.600	2.600	2.120	2.120	2.120	94,885
2025-06-16	2.600	2.600	2.600	2.600	2.600	0
2025-06-13	2.600	2.600	2.600	2.600	2.600	227
2025-06-12	2.620	2.660	2.620	2.660	2.660	3,287
2025-06-11	2.540	2.540	2.540	2.540	2.540	242
2025-06-10	2.620	2.620	2.620	2.620	2.620	0
2025-06-06	2.620	2.620	2.620	2.620	2.620	80
2025-06-04	2.600	2.600	2.600	2.600	2.600	0
2025-06-03	2.600	2.600	2.600	2.600	2.600	0
2025-06-02	2.560	2.600	2.500	2.600	2.600	31,627
2025-05-28	2.560	2.560	2.560	2.560	2.560	0
2025-05-27	2.560	2.560	2.560	2.560	2.560	5,900
2025-05-26	2.600	2.760	2.600	2.620	2.620	22,617
2025-05-23	2.600	2.600	2.600	2.600	2.600	5,904
2025-05-22	2.640	2.660	2.620	2.620	2.620	34,929
2025-05-21	2.660	2.660	2.600	2.600	2.600	5,123
2025-05-20	2.820	2.820	2.640	2.720	2.720	89,454
2025-05-19	2.720	3.040	2.720	2.760	2.760	52,475
2025-05-16	2.720	2.720	2.660	2.660	2.660	4,000
2025-05-15	2.780	2.780	2.700	2.700	2.700	15,671
2025-05-14	2.600	2.860	2.600	2.700	2.700	19,262
2025-05-13	2.640	2.640	2.640	2.640	2.640	0
2025-05-12	2.600	2.640	2.600	2.640	2.640	10,933
2025-05-09	2.740	2.740	2.400	2.600	2.600	7,091
2025-05-08	2.760	2.760	2.760	2.760	2.760	200
2025-05-07	2.860	2.860	2.860	2.860	2.860	0
2025-05-06	2.860	2.860	2.860	2.860	2.860	5,000
2025-05-05	2.920	2.920	2.920	2.920	2.920	0

← NewerPage 6 of 21 · 1,234 trading daysOlder →

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.