Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-02-03 | 3.000 | 3.000 | 2.900 | 2.900 | 2.900 | 452 |
| 2025-01-31 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-01-30 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 310 |
| 2025-01-29 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-01-28 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2025-01-27 | 3.000 | 3.000 | 2.940 | 2.940 | 2.940 | 707 |
| 2025-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,300 |
| 2025-01-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-01-21 | 3.100 | 3.100 | 3.000 | 3.020 | 3.020 | 3,895 |
| 2025-01-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 410 |
| 2025-01-13 | 3.400 | 3.400 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2025-01-10 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 2,800 |
| 2025-01-09 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-01-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 25 |
| 2025-01-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 98 |
| 2025-01-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-01-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 4,401 |
| 2025-01-02 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 5,065 |
| 2024-12-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,187 |
| 2024-12-27 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 3,808 |
| 2024-12-23 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-12-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 4,000 |
| 2024-12-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-12-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,000 |
| 2024-12-17 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2024-12-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-12-13 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 40 |
| 2024-12-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 78 |
| 2024-12-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-12-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-12-09 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-12-06 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 885 |
| 2024-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-04 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-12-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 600 |
| 2024-12-02 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 1,500 |
| 2024-11-29 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 528 |
| 2024-11-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-11-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-11-26 | 3.680 | 3.940 | 3.680 | 3.820 | 3.820 | 5,268 |
| 2024-11-25 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 504 |
| 2024-11-22 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2024-11-21 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,616 |
| 2024-11-20 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-11-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-11-18 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-11-15 | 4.220 | 4.220 | 3.900 | 3.980 | 3.980 | 10,413 |
| 2024-11-14 | 4.080 | 4.380 | 4.080 | 4.200 | 4.200 | 16,350 |
| 2024-11-13 | 4.160 | 4.520 | 3.920 | 3.960 | 3.960 | 19,746 |
| 2024-11-12 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 3,800 |
| 2024-11-11 | 3.780 | 3.960 | 3.760 | 3.900 | 3.900 | 11,154 |
| 2024-11-08 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 67 |
| 2024-11-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-11-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 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.