Rovsing A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	58.600	58.600	55.800	57.000	51.808	1,645
2023-01-10	58.000	58.000	58.000	58.000	52.716	33
2023-01-09	59.000	60.000	58.200	58.200	52.898	1,206
2023-01-06	58.000	58.000	58.000	58.000	52.716	228
2023-01-05	57.600	58.200	57.600	58.200	52.898	1,022
2023-01-04	58.000	58.000	57.600	58.000	52.716	1,045
2023-01-03	53.000	57.200	53.000	57.200	51.989	155
2023-01-02	58.000	58.000	57.800	57.800	52.535	1,101
2022-12-30	53.000	58.400	53.000	58.400	53.080	406
2022-12-29	53.000	55.000	53.000	54.000	49.081	1,089
2022-12-28	53.400	53.400	52.800	52.800	47.990	1,229
2022-12-27	54.800	54.800	52.800	54.000	49.081	866
2022-12-23	55.200	55.200	54.800	54.800	49.808	314
2022-12-22	55.600	57.000	55.000	55.000	49.990	220
2022-12-21	54.400	57.000	54.400	57.000	51.808	153
2022-12-20	54.600	57.600	54.600	57.600	52.353	273
2022-12-19	54.400	58.400	54.400	54.600	49.626	250
2022-12-16	55.200	57.400	55.200	57.400	52.171	284
2022-12-15	55.000	57.000	55.000	57.000	51.808	158
2022-12-14	57.800	57.800	54.600	55.000	49.990	771
2022-12-13	54.600	56.600	54.600	56.600	51.444	118
2022-12-08	55.000	57.800	55.000	57.800	52.535	185
2022-12-07	56.400	56.400	56.400	56.400	51.262	13
2022-12-06	53.600	58.600	53.600	58.200	52.898	326
2022-12-05	53.600	57.000	53.600	55.000	49.990	367
2022-12-02	56.200	58.600	56.200	58.000	52.716	561
2022-12-01	59.000	59.000	55.400	58.000	52.716	2,715
2022-11-30	55.800	59.400	55.800	58.000	52.716	187
2022-11-29	59.200	59.200	59.000	59.000	53.625	358
2022-11-28	59.000	59.000	59.000	59.000	53.625	66
2022-11-25	59.600	59.600	59.000	59.000	53.625	33
2022-11-24	59.000	59.000	59.000	59.000	53.625	110
2022-11-23	58.600	59.600	58.600	58.600	53.262	133
2022-11-22	57.200	57.200	57.200	57.200	51.989	10
2022-11-21	60.400	60.400	58.000	58.000	52.716	11
2022-11-18	56.200	58.000	56.200	58.000	52.716	1,185
2022-11-17	58.800	58.800	57.000	57.000	51.808	883
2022-11-16	59.200	59.200	58.800	58.800	53.444	11
2022-11-15	59.200	59.200	59.200	59.200	53.807	2
2022-11-14	60.200	62.000	58.800	58.800	53.444	855
2022-11-11	58.600	62.400	58.400	62.200	56.534	1,807
2022-11-09	60.200	60.600	59.600	60.600	55.080	673
2022-11-08	58.600	63.600	58.600	60.200	54.716	242
2022-11-07	62.400	62.400	58.800	62.200	56.534	109
2022-11-04	58.800	60.200	58.800	60.200	54.716	57
2022-11-03	59.600	59.600	59.600	59.600	54.171	435
2022-11-02	59.800	60.600	57.200	59.400	53.989	1,810
2022-11-01	59.200	62.200	59.000	62.200	56.534	1,687
2022-10-31	58.400	59.200	58.400	59.200	53.807	127
2022-10-28	58.200	59.800	58.200	59.800	54.352	404
2022-10-27	59.200	59.200	59.200	59.200	53.807	220
2022-10-26	58.000	58.000	58.000	58.000	52.716	97
2022-10-25	57.400	57.400	57.200	57.200	51.989	107
2022-10-24	59.000	59.000	57.400	57.400	52.171	424
2022-10-21	56.200	57.000	55.800	57.000	51.808	260
2022-10-20	55.200	57.200	55.200	56.200	51.080	275
2022-10-19	58.000	58.000	58.000	58.000	52.716	9
2022-10-18	55.800	59.200	55.800	59.200	53.807	1,028
2022-10-17	59.200	59.200	59.200	59.200	53.807	1
2022-10-14	56.600	59.400	56.600	57.800	52.535	474

← NewerPage 16 of 21 · 1,203 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.