Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.600 | 3.740 | 3.600 | 3.700 | 3.700 | 1,557 |
| 2024-11-04 | 3.580 | 3.700 | 3.520 | 3.700 | 3.700 | 24,517 |
| 2024-11-01 | 3.680 | 3.680 | 3.540 | 3.600 | 3.600 | 2,382 |
| 2024-10-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,966 |
| 2024-10-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5,217 |
| 2024-10-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 400 |
| 2024-10-28 | 3.660 | 3.920 | 3.500 | 3.760 | 3.760 | 22,090 |
| 2024-10-25 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-10-24 | 3.960 | 3.960 | 3.780 | 3.820 | 3.820 | 12,050 |
| 2024-10-23 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-22 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-21 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-10-18 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 910 |
| 2024-10-17 | 4.080 | 4.180 | 4.060 | 4.180 | 4.180 | 7,228 |
| 2024-10-16 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 0 |
| 2024-10-15 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,605 |
| 2024-10-14 | 4.160 | 4.280 | 4.160 | 4.260 | 4.260 | 5,184 |
| 2024-10-11 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 5,345 |
| 2024-10-10 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 23,988 |
| 2024-10-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-08 | 4.180 | 4.780 | 4.180 | 4.280 | 4.280 | 16,117 |
| 2024-10-07 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 900 |
| 2024-10-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-02 | 4.180 | 4.320 | 4.180 | 4.280 | 4.280 | 8,474 |
| 2024-10-01 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 1,000 |
| 2024-09-30 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 6,116 |
| 2024-09-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-09-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-09-25 | 4.360 | 4.360 | 4.320 | 4.320 | 4.320 | 3,500 |
| 2024-09-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,400 |
| 2024-09-23 | 4.320 | 4.320 | 4.080 | 4.080 | 4.080 | 7,195 |
| 2024-09-20 | 3.920 | 4.400 | 3.820 | 4.320 | 4.320 | 29,206 |
| 2024-09-19 | 4.000 | 4.140 | 4.000 | 4.000 | 4.000 | 1,948 |
| 2024-09-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-09-17 | 4.120 | 4.140 | 4.000 | 4.140 | 4.140 | 6,232 |
| 2024-09-16 | 4.460 | 4.480 | 4.260 | 4.260 | 4.260 | 19,732 |
| 2024-09-13 | 4.780 | 5.200 | 4.360 | 4.460 | 4.460 | 57,389 |
| 2024-09-12 | 4.740 | 6.150 | 4.740 | 4.760 | 4.760 | 117,562 |
| 2024-09-11 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 4,229 |
| 2024-09-10 | 4.700 | 4.740 | 4.700 | 4.740 | 4.740 | 10,164 |
| 2024-09-09 | 4.680 | 4.680 | 4.580 | 4.660 | 4.660 | 3,070 |
| 2024-09-06 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 3,210 |
| 2024-09-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 3 |
| 2024-09-04 | 4.140 | 4.700 | 4.140 | 4.700 | 4.700 | 16,846 |
| 2024-09-03 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 340 |
| 2024-09-02 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-08-30 | 4.640 | 4.640 | 4.400 | 4.420 | 4.420 | 15,705 |
| 2024-08-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-28 | 4.200 | 4.440 | 4.200 | 4.320 | 4.320 | 12,464 |
| 2024-08-27 | 4.280 | 4.360 | 4.280 | 4.360 | 4.360 | 1,544 |
| 2024-08-26 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,304 |
| 2024-08-23 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2024-08-22 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 2,558 |
| 2024-08-21 | 4.040 | 4.220 | 4.040 | 4.220 | 4.220 | 3,500 |
| 2024-08-20 | 4.220 | 4.220 | 4.140 | 4.140 | 4.140 | 3,745 |
| 2024-08-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 20 |
| 2024-08-16 | 4.200 | 4.240 | 4.200 | 4.220 | 4.220 | 8,189 |
| 2024-08-15 | 4.100 | 4.340 | 3.560 | 4.340 | 4.340 | 32,292 |
| 2024-08-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 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.