Rovsing A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 57.200 | 59.000 | 57.200 | 59.000 | 53.625 | 234 |
| 2022-07-14 | 60.000 | 60.000 | 60.000 | 60.000 | 54.534 | 165 |
| 2022-07-13 | 61.800 | 62.000 | 60.000 | 60.000 | 54.534 | 253 |
| 2022-07-12 | 64.400 | 64.400 | 59.000 | 60.000 | 54.534 | 305 |
| 2022-07-11 | 64.200 | 64.400 | 57.000 | 57.000 | 51.808 | 572 |
| 2022-07-08 | 56.200 | 56.200 | 56.200 | 56.200 | 51.080 | 6 |
| 2022-07-07 | 56.000 | 59.800 | 55.000 | 59.800 | 54.352 | 487 |
| 2022-07-06 | 57.000 | 58.800 | 57.000 | 58.800 | 53.444 | 550 |
| 2022-07-05 | 58.800 | 58.800 | 56.000 | 56.000 | 50.899 | 561 |
| 2022-07-04 | 59.000 | 59.000 | 59.000 | 59.000 | 53.625 | 541 |
| 2022-07-01 | 59.000 | 59.800 | 59.000 | 59.800 | 54.352 | 29 |
| 2022-06-30 | 53.600 | 60.000 | 53.600 | 60.000 | 54.534 | 1,665 |
| 2022-06-29 | 64.200 | 64.200 | 55.000 | 60.000 | 54.534 | 2,493 |
| 2022-06-28 | 53.200 | 64.400 | 53.200 | 64.400 | 58.533 | 560 |
| 2022-06-27 | 56.800 | 56.800 | 56.800 | 56.800 | 51.626 | 33 |
| 2022-06-24 | 54.200 | 54.200 | 54.200 | 54.200 | 49.263 | 141 |
| 2022-06-23 | 55.400 | 55.400 | 52.200 | 53.200 | 48.354 | 1,935 |
| 2022-06-22 | 55.800 | 59.200 | 52.200 | 52.200 | 47.445 | 2,297 |
| 2022-06-21 | 55.800 | 55.800 | 55.600 | 55.600 | 50.535 | 14 |
| 2022-06-17 | 58.000 | 58.600 | 58.000 | 58.600 | 53.262 | 151 |
| 2022-06-16 | 58.000 | 58.000 | 58.000 | 58.000 | 52.716 | 131 |
| 2022-06-15 | 56.600 | 56.600 | 56.600 | 56.600 | 51.444 | 47 |
| 2022-06-14 | 58.800 | 58.800 | 55.000 | 56.600 | 51.444 | 821 |
| 2022-06-13 | 61.000 | 63.400 | 60.800 | 60.800 | 55.261 | 725 |
| 2022-06-10 | 61.000 | 64.800 | 61.000 | 64.800 | 58.897 | 230 |
| 2022-06-09 | 63.200 | 63.200 | 63.200 | 63.200 | 57.443 | 22 |
| 2022-06-08 | 61.200 | 63.000 | 61.200 | 63.000 | 57.261 | 340 |
| 2022-06-07 | 61.200 | 66.400 | 61.200 | 66.400 | 60.351 | 230 |
| 2022-06-03 | 63.000 | 63.000 | 63.000 | 63.000 | 57.261 | 637 |
| 2022-06-02 | 65.600 | 65.600 | 65.600 | 65.600 | 59.624 | 196 |
| 2022-05-31 | 64.200 | 64.800 | 61.200 | 64.800 | 58.897 | 3,612 |
| 2022-05-30 | 64.400 | 64.400 | 64.200 | 64.200 | 58.352 | 314 |
| 2022-05-25 | 62.600 | 64.400 | 60.200 | 64.400 | 58.533 | 288 |
| 2022-05-24 | 61.800 | 67.200 | 61.800 | 67.200 | 61.078 | 418 |
| 2022-05-23 | 63.600 | 63.600 | 63.400 | 63.400 | 57.625 | 107 |
| 2022-05-20 | 64.800 | 65.000 | 60.000 | 65.000 | 59.079 | 1,346 |
| 2022-05-19 | 63.800 | 65.000 | 63.600 | 63.600 | 57.806 | 672 |
| 2022-05-18 | 65.000 | 65.000 | 65.000 | 65.000 | 59.079 | 130 |
| 2022-05-17 | 63.000 | 68.200 | 63.000 | 65.600 | 59.624 | 200 |
| 2022-05-16 | 68.000 | 68.000 | 67.400 | 67.400 | 61.260 | 156 |
| 2022-05-12 | 68.000 | 68.000 | 68.000 | 68.000 | 61.805 | 22 |
| 2022-05-11 | 68.000 | 68.000 | 68.000 | 68.000 | 61.805 | 1 |
| 2022-05-10 | 68.000 | 68.000 | 68.000 | 68.000 | 61.805 | 22 |
| 2022-05-06 | 68.000 | 68.000 | 68.000 | 68.000 | 61.805 | 34 |
| 2022-05-05 | 69.800 | 69.800 | 68.000 | 68.000 | 61.805 | 220 |
| 2022-05-04 | 68.600 | 68.600 | 67.800 | 67.800 | 61.624 | 330 |
| 2022-05-02 | 70.000 | 71.400 | 70.000 | 71.400 | 64.896 | 163 |
| 2022-04-29 | 67.800 | 70.600 | 67.800 | 67.800 | 61.624 | 50 |
| 2022-04-28 | 67.400 | 67.400 | 67.400 | 67.400 | 61.260 | 167 |
| 2022-04-27 | 68.800 | 71.000 | 67.400 | 67.400 | 61.260 | 754 |
| 2022-04-26 | 68.600 | 68.600 | 68.600 | 68.600 | 62.351 | 162 |
| 2022-04-25 | 68.600 | 70.000 | 68.600 | 70.000 | 63.623 | 131 |
| 2022-04-22 | 69.600 | 71.000 | 67.200 | 71.000 | 64.532 | 529 |
| 2022-04-21 | 72.000 | 72.200 | 69.600 | 72.200 | 65.623 | 101 |
| 2022-04-20 | 70.000 | 71.200 | 68.000 | 71.200 | 64.714 | 751 |
| 2022-04-19 | 65.600 | 70.000 | 65.600 | 70.000 | 63.623 | 44 |
| 2022-04-13 | 67.600 | 71.800 | 67.600 | 71.800 | 65.259 | 929 |
| 2022-04-12 | 71.200 | 71.200 | 71.000 | 71.000 | 64.532 | 72 |
| 2022-04-11 | 76.000 | 76.000 | 74.800 | 74.800 | 67.986 | 526 |
| 2022-04-08 | 73.000 | 74.000 | 71.400 | 74.000 | 67.259 | 610 |
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.