Rovsing A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	53.500	53.500	53.500	53.500	48.626	25
2023-04-14	53.500	55.000	53.500	55.000	49.990	1,785
2023-04-13	51.500	54.500	51.000	52.000	47.263	3,328
2023-04-05	52.500	53.000	52.500	53.000	48.172	319
2023-04-04	53.000	53.000	50.000	51.000	46.354	636
2023-04-03	53.000	56.500	53.000	53.000	48.172	670
2023-03-31	53.000	53.000	53.000	53.000	48.172	262
2023-03-30	55.000	55.000	53.200	53.200	48.354	154
2023-03-29	53.000	53.200	53.000	53.200	48.354	146
2023-03-28	53.600	53.600	53.600	53.600	48.717	2
2023-03-27	53.600	54.800	53.400	53.600	48.717	167
2023-03-24	53.800	53.800	53.400	53.400	48.535	20
2023-03-23	53.800	53.800	53.800	53.800	48.899	1
2023-03-22	53.600	53.600	53.600	53.600	48.717	110
2023-03-20	54.000	55.400	54.000	55.400	50.353	142
2023-03-17	53.600	56.800	53.600	53.800	48.899	266
2023-03-16	54.600	54.600	54.600	54.600	49.626	7
2023-03-15	54.400	54.400	54.400	54.400	49.444	90
2023-03-14	57.200	57.200	54.000	54.000	49.081	284
2023-03-13	55.600	55.600	55.600	55.600	50.535	12
2023-03-10	53.600	55.600	53.600	55.600	50.535	25
2023-03-09	53.800	57.800	53.800	57.800	52.535	606
2023-03-08	58.000	58.000	54.800	54.800	49.808	704
2023-03-07	56.000	56.000	53.600	53.600	48.717	110
2023-03-03	53.800	55.800	53.800	55.800	50.717	321
2023-03-02	53.800	54.800	53.800	54.800	49.808	1,215
2023-03-01	56.800	56.800	54.800	54.800	49.808	556
2023-02-28	57.400	57.400	54.800	55.600	50.535	182
2023-02-27	53.200	55.200	53.200	55.200	50.171	284
2023-02-24	52.200	54.000	52.200	53.400	48.535	853
2023-02-23	56.600	56.600	54.000	54.000	49.081	3,204
2023-02-22	56.600	59.800	56.600	56.800	51.626	518
2023-02-21	60.600	63.200	57.000	58.000	52.716	1,978
2023-02-20	59.800	61.800	59.000	61.800	56.170	727
2023-02-17	57.000	58.000	56.600	58.000	52.716	175
2023-02-16	60.800	60.800	56.400	60.400	54.898	1,051
2023-02-15	61.600	61.600	61.600	61.600	55.988	340
2023-02-14	58.600	62.000	58.600	61.400	55.807	1,846
2023-02-13	58.000	61.800	58.000	61.800	56.170	799
2023-02-10	59.200	60.800	57.200	60.400	54.898	981
2023-02-09	59.200	59.200	56.800	58.000	52.716	2,271
2023-02-08	58.000	58.000	58.000	58.000	52.716	385
2023-02-07	57.800	59.200	56.400	58.000	52.716	1,313
2023-02-06	56.200	57.800	56.200	57.800	52.535	392
2023-02-03	56.200	57.400	56.200	56.200	51.080	208
2023-02-02	54.600	57.400	54.600	56.000	50.899	318
2023-02-01	57.200	57.200	57.200	57.200	51.989	103
2023-01-30	56.000	57.800	56.000	57.800	52.535	75
2023-01-27	55.200	57.800	55.200	57.800	52.535	72
2023-01-26	55.000	59.800	55.000	55.200	50.171	165
2023-01-25	59.000	59.000	55.000	55.000	49.990	869
2023-01-24	55.000	57.000	55.000	57.000	51.808	551
2023-01-23	54.000	56.000	54.000	56.000	50.899	483
2023-01-20	53.800	57.000	53.800	53.800	48.899	333
2023-01-18	53.800	57.200	53.600	56.800	51.626	440
2023-01-17	56.000	57.200	56.000	57.200	51.989	437
2023-01-16	56.000	57.000	56.000	57.000	51.808	45
2023-01-13	56.400	56.400	56.400	56.400	51.262	11
2023-01-12	54.800	58.200	53.400	56.000	50.899	1,504
2023-01-11	58.600	58.600	55.800	57.000	51.808	1,645

← NewerPage 15 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.