Rovsing A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	51.000	51.000	51.000	51.000	46.354	110
2023-07-21	51.000	51.500	51.000	51.500	46.809	146
2023-07-20	51.000	51.000	51.000	51.000	46.354	94
2023-07-19	54.500	54.500	50.500	51.500	46.809	1,532
2023-07-18	52.000	55.500	48.000	49.200	44.718	9,296
2023-07-17	44.000	54.000	44.000	53.500	48.626	11,014
2023-07-14	45.800	45.800	44.000	44.000	39.992	59
2023-07-13	46.000	46.200	43.000	45.800	41.628	2,358
2023-07-12	42.600	45.000	41.600	45.000	40.901	1,167
2023-07-11	42.000	45.000	42.000	44.000	39.992	562
2023-07-10	45.600	45.800	44.800	45.000	40.901	698
2023-07-07	47.600	47.600	45.600	45.600	41.446	868
2023-07-06	47.400	47.600	47.400	47.600	43.264	111
2023-07-05	46.000	48.000	46.000	48.000	43.627	542
2023-07-03	47.400	48.400	47.400	48.400	43.991	870
2023-06-30	49.200	49.600	49.200	49.600	45.082	441
2023-06-29	49.800	49.800	49.000	49.000	44.536	406
2023-06-28	49.800	50.000	49.800	50.000	45.445	566
2023-06-26	50.000	50.000	50.000	50.000	45.445	563
2023-06-23	52.000	52.000	50.000	50.000	45.445	649
2023-06-22	50.500	52.000	50.000	52.000	47.263	112
2023-06-21	50.000	53.000	50.000	50.500	45.900	811
2023-06-20	51.000	53.500	50.000	50.000	45.445	3,978
2023-06-19	51.500	51.500	51.500	51.500	46.809	364
2023-06-16	51.500	51.500	51.000	51.000	46.354	294
2023-06-15	51.500	52.000	51.500	52.000	47.263	58
2023-06-14	53.000	53.500	53.000	53.000	48.172	1,083
2023-06-13	52.500	53.500	51.500	53.500	48.626	492
2023-06-12	51.000	53.500	51.000	53.500	48.626	167
2023-06-09	51.000	54.000	51.000	53.000	48.172	762
2023-06-08	52.000	52.000	52.000	52.000	47.263	122
2023-06-07	53.500	53.500	53.500	53.500	48.626	165
2023-06-06	54.000	54.000	53.500	53.500	48.626	194
2023-06-02	51.000	51.000	51.000	51.000	46.354	7
2023-06-01	51.000	53.000	50.500	50.500	45.900	724
2023-05-31	52.500	53.500	51.000	51.500	46.809	792
2023-05-30	52.000	52.500	51.500	52.500	47.717	305
2023-05-26	52.000	52.000	52.000	52.000	47.263	12
2023-05-25	52.000	52.000	52.000	52.000	47.263	275
2023-05-24	52.000	52.000	52.000	52.000	47.263	220
2023-05-23	52.000	52.000	52.000	52.000	47.263	55
2023-05-22	52.000	53.500	52.000	53.500	48.626	430
2023-05-17	54.000	54.000	54.000	54.000	49.081	9
2023-05-15	52.500	54.500	52.500	53.000	48.172	476
2023-05-12	51.500	53.000	51.500	53.000	48.172	656
2023-05-11	52.500	53.000	52.500	53.000	48.172	206
2023-05-10	52.500	52.500	52.500	52.500	47.717	135
2023-05-09	53.500	53.500	53.000	53.000	48.172	447
2023-05-08	52.500	52.500	51.000	51.000	46.354	217
2023-05-04	54.000	54.000	51.500	53.500	48.626	254
2023-05-03	52.000	52.000	52.000	52.000	47.263	18
2023-05-02	51.000	51.000	51.000	51.000	46.354	212
2023-04-28	50.000	54.000	50.000	54.000	49.081	22
2023-04-27	50.000	53.500	50.000	53.500	48.626	144
2023-04-25	51.000	51.500	51.000	51.500	46.809	219
2023-04-24	54.000	56.000	53.000	53.500	48.626	1,888
2023-04-21	53.500	53.500	53.500	53.500	48.626	155
2023-04-20	51.000	53.000	51.000	51.500	46.809	663
2023-04-19	51.000	53.000	51.000	53.000	48.172	334
2023-04-18	51.500	53.000	51.000	53.000	48.172	1,137

← NewerPage 14 of 21 · 1,202 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.