Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-05-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-04-30 | 2.940 | 3.020 | 2.920 | 2.920 | 2.920 | 21,397 |
| 2025-04-29 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-28 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-24 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,760 |
| 2025-04-23 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 100 |
| 2025-04-22 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2025-04-16 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 410 |
| 2025-04-15 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 3,206 |
| 2025-04-14 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-11 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-10 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-09 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-04-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 450 |
| 2025-04-07 | 2.900 | 2.900 | 2.800 | 2.800 | 2.800 | 10,820 |
| 2025-04-04 | 3.060 | 3.060 | 2.960 | 2.960 | 2.960 | 5,220 |
| 2025-04-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 153 |
| 2025-04-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-04-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-03-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 14 |
| 2025-03-28 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 10,097 |
| 2025-03-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 953 |
| 2025-03-26 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-03-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-03-24 | 2.940 | 3.500 | 2.940 | 3.280 | 3.280 | 28,833 |
| 2025-03-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2025-03-20 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-03-19 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-03-18 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-03-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,000 |
| 2025-03-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2025-03-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-03-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-03-06 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-03-05 | 2.860 | 3.020 | 2.800 | 3.020 | 3.020 | 10,579 |
| 2025-03-04 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-03-03 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-02-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 115 |
| 2025-02-27 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 30 |
| 2025-02-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2025-02-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 250 |
| 2025-02-24 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 4,971 |
| 2025-02-21 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 4,099 |
| 2025-02-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-02-19 | 3.140 | 3.140 | 2.860 | 2.860 | 2.860 | 54,101 |
| 2025-02-18 | 3.120 | 3.240 | 3.120 | 3.220 | 3.220 | 3,930 |
| 2025-02-17 | 3.020 | 3.280 | 3.020 | 3.280 | 3.280 | 6,505 |
| 2025-02-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-12 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-11 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-07 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-06 | 2.960 | 3.480 | 2.960 | 3.160 | 3.160 | 22,819 |
| 2025-02-05 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
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.