Movinn AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1 |
| 2026-10-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 4 |
| 2026-10-14 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,776 |
| 2026-10-13 | 1.530 | 1.530 | 1.490 | 1.490 | 1.490 | 655 |
| 2026-10-12 | 1.460 | 1.510 | 1.460 | 1.500 | 1.500 | 4,972 |
| 2026-10-09 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-10-08 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-10-07 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-10-06 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-10-05 | 1.490 | 1.490 | 1.450 | 1.490 | 1.490 | 2,560 |
| 2026-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-09-29 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 8,000 |
| 2026-09-28 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 5,950 |
| 2026-09-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 1,240 |
| 2026-09-24 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 10,201 |
| 2026-09-23 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 8,040 |
| 2026-09-22 | 1.480 | 1.530 | 1.480 | 1.530 | 1.530 | 13,200 |
| 2026-09-21 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,554 |
| 2026-09-18 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 46 |
| 2026-09-17 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 4,501 |
| 2026-09-16 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 26,120 |
| 2026-09-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 10,000 |
| 2026-09-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-09-11 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 13,196 |
| 2026-09-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-09-09 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-09-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2,040 |
| 2026-09-07 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 616 |
| 2026-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-09-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 153 |
| 2026-09-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2026-09-01 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 15,630 |
| 2026-08-31 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 1,800 |
| 2026-08-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 3,100 |
| 2026-08-27 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 1,765 |
| 2026-08-26 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 11,200 |
| 2026-08-25 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 20,200 |
| 2026-08-24 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 4,100 |
| 2026-08-21 | 1.620 | 1.620 | 1.560 | 1.600 | 1.600 | 12,114 |
| 2026-08-20 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 9,200 |
| 2026-08-19 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 217 |
| 2026-08-18 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 4,291 |
| 2026-08-17 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-08-14 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 3,534 |
| 2026-08-13 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 436 |
| 2026-08-12 | 1.550 | 1.610 | 1.500 | 1.610 | 1.610 | 19,267 |
| 2026-08-11 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 12,815 |
| 2026-08-10 | 1.370 | 1.390 | 1.360 | 1.390 | 1.390 | 21,918 |
| 2026-08-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-08-06 | 1.300 | 1.350 | 1.300 | 1.350 | 1.350 | 15,461 |
| 2026-08-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-08-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-08-03 | 1.310 | 1.310 | 1.250 | 1.290 | 1.290 | 5,010 |
| 2026-07-31 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 12,690 |
| 2026-07-30 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,770 |
| 2026-07-29 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-07-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 45 |
Page 1 of 2 · 65 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.