Rovsing A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	62.000	62.000	55.400	56.400	51.262	5,111
2022-10-12	62.000	62.800	62.000	62.800	57.079	264
2022-10-11	58.400	62.800	57.600	60.000	54.534	453
2022-10-10	57.600	60.400	57.400	60.400	54.898	117
2022-10-07	57.400	62.800	57.400	62.800	57.079	58
2022-10-06	62.600	64.000	62.600	62.800	57.079	198
2022-10-05	57.200	57.200	57.200	57.200	51.989	9
2022-10-04	62.600	62.600	57.000	59.800	54.352	149
2022-09-30	60.000	60.000	59.000	60.000	54.534	351
2022-09-29	57.000	60.000	57.000	57.200	51.989	191
2022-09-28	64.200	64.200	58.800	58.800	53.444	1,200
2022-09-27	61.800	61.800	61.800	61.800	56.170	8
2022-09-26	58.600	58.800	57.600	58.800	53.444	467
2022-09-23	57.800	61.000	57.000	60.000	54.534	1,427
2022-09-22	62.400	62.400	61.000	61.000	55.443	228
2022-09-21	65.800	66.200	61.000	62.000	56.352	353
2022-09-20	64.600	64.600	64.600	64.600	58.715	29
2022-09-16	64.000	66.400	60.400	64.600	58.715	3,124
2022-09-15	65.800	65.800	64.400	64.400	58.533	338
2022-09-14	66.200	66.200	66.200	66.200	60.169	440
2022-09-13	69.000	69.200	66.400	68.800	62.533	820
2022-09-12	70.600	70.600	65.800	69.800	63.441	743
2022-09-09	61.200	69.600	61.200	69.600	63.260	3,360
2022-09-08	61.800	65.000	61.600	65.000	59.079	25
2022-09-07	65.800	65.800	61.200	65.800	59.806	1,166
2022-09-06	61.200	67.800	61.200	65.600	59.624	1,129
2022-09-05	60.400	61.000	60.400	61.000	55.443	146
2022-09-02	72.000	72.000	72.000	72.000	65.441	1
2022-09-01	70.000	71.000	65.200	65.200	59.261	2,253
2022-08-31	67.200	69.800	63.800	69.000	62.714	1,764
2022-08-30	67.600	68.400	67.600	68.400	62.169	646
2022-08-29	65.000	65.000	64.600	64.600	58.715	160
2022-08-26	66.600	66.600	65.200	66.000	59.988	508
2022-08-25	70.000	70.000	65.000	69.400	63.078	1,974
2022-08-24	69.800	69.800	69.600	69.600	63.260	271
2022-08-23	65.400	68.000	65.000	68.000	61.805	4,131
2022-08-22	64.800	68.800	63.000	65.400	59.442	4,629
2022-08-19	58.600	64.800	58.600	60.600	55.080	2,726
2022-08-18	58.600	58.800	58.600	58.600	53.262	171
2022-08-17	58.800	58.800	58.600	58.600	53.262	88
2022-08-16	58.600	59.800	58.600	59.800	54.352	85
2022-08-15	60.000	60.000	60.000	60.000	54.534	44
2022-08-12	58.800	60.000	58.600	60.000	54.534	114
2022-08-10	57.200	60.000	56.800	57.000	51.808	990
2022-08-09	60.200	60.200	60.200	60.200	54.716	10
2022-08-08	60.000	60.000	59.600	59.600	54.171	436
2022-08-05	58.600	60.200	58.400	60.200	54.716	97
2022-08-04	58.600	59.800	57.000	59.800	54.352	1,331
2022-08-02	56.400	60.200	56.400	60.200	54.716	204
2022-08-01	58.400	59.000	58.400	58.600	53.262	1,162
2022-07-29	56.400	58.400	56.400	58.400	53.080	751
2022-07-28	56.600	57.800	56.200	57.800	52.535	638
2022-07-27	57.800	58.000	57.800	57.800	52.535	605
2022-07-26	59.800	59.800	57.800	57.800	52.535	201
2022-07-25	59.400	59.400	57.800	57.800	52.535	84
2022-07-22	57.200	57.200	57.200	57.200	51.989	439
2022-07-21	57.800	59.800	56.000	57.000	51.808	890
2022-07-20	60.000	60.000	56.600	56.600	51.444	285
2022-07-19	59.800	59.800	59.800	59.800	54.352	36
2022-07-18	57.400	60.000	57.200	60.000	54.534	550

← NewerPage 17 of 20 · 1,199 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.