Rovsing A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 35.000 | 35.800 | 33.800 | 33.800 | 30.721 | 3,494 |
| 2024-07-24 | 36.400 | 36.400 | 35.200 | 35.200 | 31.993 | 319 |
| 2024-07-23 | 34.800 | 34.800 | 34.000 | 34.000 | 30.903 | 527 |
| 2024-07-22 | 36.000 | 37.000 | 36.000 | 37.000 | 33.629 | 608 |
| 2024-07-19 | 34.200 | 36.200 | 34.200 | 36.200 | 32.902 | 220 |
| 2024-07-18 | 36.400 | 36.600 | 34.400 | 34.400 | 31.266 | 582 |
| 2024-07-17 | 36.600 | 36.600 | 33.800 | 34.200 | 31.085 | 146 |
| 2024-07-16 | 35.200 | 36.600 | 35.200 | 36.000 | 32.721 | 1,540 |
| 2024-07-15 | 35.000 | 35.200 | 35.000 | 35.200 | 31.993 | 176 |
| 2024-07-12 | 35.200 | 35.200 | 35.200 | 35.200 | 31.993 | 4 |
| 2024-07-10 | 35.000 | 36.800 | 35.000 | 36.600 | 33.266 | 393 |
| 2024-07-09 | 34.400 | 36.400 | 34.200 | 36.400 | 33.084 | 2,407 |
| 2024-07-08 | 35.800 | 36.000 | 33.400 | 34.400 | 31.266 | 1,248 |
| 2024-07-05 | 35.800 | 36.000 | 35.400 | 35.400 | 32.175 | 270 |
| 2024-07-04 | 35.600 | 35.600 | 35.400 | 35.400 | 32.175 | 849 |
| 2024-07-03 | 35.400 | 35.600 | 35.400 | 35.600 | 32.357 | 426 |
| 2024-07-02 | 34.200 | 36.800 | 34.200 | 36.800 | 33.448 | 12 |
| 2024-07-01 | 36.800 | 36.800 | 36.800 | 36.800 | 33.448 | 76 |
| 2024-06-28 | 36.800 | 36.800 | 34.200 | 36.800 | 33.448 | 2,258 |
| 2024-06-27 | 34.400 | 36.600 | 34.400 | 36.600 | 33.266 | 1,421 |
| 2024-06-26 | 35.000 | 36.400 | 34.200 | 34.200 | 31.085 | 704 |
| 2024-06-25 | 34.200 | 34.200 | 34.200 | 34.200 | 31.085 | 44 |
| 2024-06-24 | 35.000 | 36.600 | 35.000 | 35.400 | 32.175 | 419 |
| 2024-06-21 | 33.800 | 35.000 | 33.800 | 35.000 | 31.812 | 84 |
| 2024-06-20 | 34.200 | 34.400 | 34.200 | 34.200 | 31.085 | 277 |
| 2024-06-19 | 34.200 | 34.200 | 34.200 | 34.200 | 31.085 | 25 |
| 2024-06-18 | 34.200 | 34.200 | 34.200 | 34.200 | 31.085 | 13 |
| 2024-06-14 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 111 |
| 2024-06-13 | 34.800 | 34.800 | 34.800 | 34.800 | 31.630 | 528 |
| 2024-06-12 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 277 |
| 2024-06-10 | 34.400 | 34.400 | 34.000 | 34.000 | 30.903 | 976 |
| 2024-06-07 | 35.000 | 35.000 | 35.000 | 35.000 | 31.812 | 63 |
| 2024-06-06 | 33.800 | 36.000 | 33.800 | 35.000 | 31.812 | 395 |
| 2024-06-04 | 35.000 | 35.000 | 35.000 | 35.000 | 31.812 | 80 |
| 2024-06-03 | 33.800 | 35.200 | 33.800 | 35.200 | 31.993 | 1,172 |
| 2024-05-31 | 34.000 | 35.200 | 34.000 | 34.200 | 31.085 | 415 |
| 2024-05-30 | 35.000 | 35.000 | 34.000 | 34.000 | 30.903 | 723 |
| 2024-05-29 | 34.000 | 35.000 | 34.000 | 35.000 | 31.812 | 79 |
| 2024-05-28 | 33.800 | 35.200 | 33.800 | 34.400 | 31.266 | 1,440 |
| 2024-05-27 | 33.800 | 34.000 | 33.800 | 33.800 | 30.721 | 61 |
| 2024-05-24 | 34.000 | 35.400 | 34.000 | 34.200 | 31.085 | 1,977 |
| 2024-05-23 | 34.200 | 34.200 | 34.200 | 34.200 | 31.085 | 606 |
| 2024-05-22 | 34.000 | 34.400 | 33.000 | 34.400 | 31.266 | 937 |
| 2024-05-21 | 35.000 | 35.200 | 34.000 | 34.000 | 30.903 | 1,568 |
| 2024-05-17 | 34.000 | 35.000 | 34.000 | 34.000 | 30.903 | 795 |
| 2024-05-16 | 33.800 | 34.800 | 33.800 | 34.400 | 31.266 | 351 |
| 2024-05-15 | 34.200 | 34.200 | 33.800 | 33.800 | 30.721 | 459 |
| 2024-05-14 | 34.000 | 35.200 | 33.800 | 34.000 | 30.903 | 3,803 |
| 2024-05-13 | 33.400 | 36.200 | 33.400 | 36.200 | 32.902 | 2,945 |
| 2024-05-08 | 35.800 | 35.800 | 34.400 | 35.800 | 32.539 | 139 |
| 2024-05-07 | 34.000 | 35.400 | 34.000 | 35.400 | 32.175 | 112 |
| 2024-05-06 | 34.200 | 35.000 | 33.800 | 35.000 | 31.812 | 1,238 |
| 2024-05-03 | 33.800 | 35.400 | 33.800 | 34.200 | 31.085 | 542 |
| 2024-05-02 | 36.600 | 36.600 | 32.600 | 33.800 | 30.721 | 866 |
| 2024-05-01 | 35.400 | 36.800 | 31.200 | 35.800 | 32.539 | 3,327 |
| 2024-04-30 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 67 |
| 2024-04-29 | 34.400 | 36.200 | 34.400 | 36.200 | 32.902 | 271 |
| 2024-04-26 | 33.400 | 36.000 | 33.400 | 36.000 | 32.721 | 42 |
| 2024-04-25 | 34.600 | 34.600 | 34.600 | 34.600 | 31.448 | 440 |
| 2024-04-24 | 36.200 | 36.200 | 34.600 | 34.600 | 31.448 | 432 |
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.