Rovsing A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 72.800 | 72.800 | 72.600 | 72.600 | 65.986 | 283 |
| 2022-04-06 | 72.400 | 74.400 | 71.600 | 72.600 | 65.986 | 1,595 |
| 2022-04-05 | 75.000 | 76.000 | 73.000 | 73.000 | 66.350 | 388 |
| 2022-04-04 | 74.600 | 75.800 | 69.800 | 75.800 | 68.895 | 3,532 |
| 2022-04-01 | 72.000 | 74.600 | 71.800 | 74.600 | 67.804 | 564 |
| 2022-03-31 | 87.600 | 87.600 | 72.600 | 75.000 | 68.168 | 10,345 |
| 2022-03-30 | 94.800 | 94.800 | 83.000 | 87.600 | 79.620 | 3,535 |
| 2022-03-29 | 84.600 | 89.000 | 84.600 | 88.800 | 80.711 | 3,411 |
| 2022-03-28 | 76.400 | 85.200 | 76.400 | 83.800 | 76.166 | 5,733 |
| 2022-03-25 | 80.000 | 80.000 | 80.000 | 80.000 | 72.712 | 50 |
| 2022-03-24 | 80.000 | 83.400 | 79.800 | 80.000 | 72.712 | 1,129 |
| 2022-03-23 | 78.000 | 84.800 | 78.000 | 79.000 | 71.803 | 3,004 |
| 2022-03-22 | 76.600 | 83.000 | 76.600 | 78.000 | 70.894 | 5,820 |
| 2022-03-21 | 67.000 | 78.800 | 67.000 | 74.800 | 67.986 | 4,681 |
| 2022-03-18 | 63.200 | 68.000 | 63.200 | 67.000 | 60.897 | 2,217 |
| 2022-03-17 | 65.000 | 67.000 | 61.400 | 67.000 | 60.897 | 605 |
| 2022-03-16 | 66.200 | 66.200 | 60.600 | 65.000 | 59.079 | 1,482 |
| 2022-03-15 | 67.000 | 67.400 | 67.000 | 67.400 | 61.260 | 85 |
| 2022-03-14 | 66.200 | 67.800 | 66.200 | 67.800 | 61.624 | 144 |
| 2022-03-11 | 66.400 | 68.600 | 66.000 | 68.600 | 62.351 | 1,113 |
| 2022-03-10 | 66.200 | 66.200 | 66.200 | 66.200 | 60.169 | 2 |
| 2022-03-09 | 66.000 | 71.600 | 66.000 | 70.000 | 63.623 | 1,822 |
| 2022-03-08 | 68.000 | 70.600 | 65.800 | 70.600 | 64.169 | 3,701 |
| 2022-03-07 | 66.200 | 68.000 | 66.200 | 68.000 | 61.805 | 55 |
| 2022-03-04 | 71.800 | 74.400 | 71.800 | 74.400 | 67.622 | 99 |
| 2022-03-03 | 74.600 | 74.600 | 72.000 | 74.600 | 67.804 | 296 |
| 2022-03-02 | 75.000 | 75.000 | 75.000 | 75.000 | 68.168 | 165 |
| 2022-03-01 | 70.000 | 75.600 | 70.000 | 75.600 | 68.713 | 1,063 |
| 2022-02-28 | 70.600 | 76.000 | 70.600 | 72.000 | 65.441 | 1,424 |
| 2022-02-25 | 73.000 | 74.200 | 71.000 | 74.200 | 67.441 | 970 |
| 2022-02-24 | 75.000 | 79.200 | 71.000 | 71.000 | 64.532 | 4,047 |
| 2022-02-23 | 75.600 | 83.000 | 75.600 | 82.000 | 74.530 | 4,206 |
| 2022-02-22 | 78.000 | 78.000 | 75.800 | 78.000 | 70.894 | 233 |
| 2022-02-21 | 76.000 | 81.000 | 75.800 | 78.000 | 70.894 | 2,796 |
| 2022-02-18 | 80.800 | 80.800 | 78.000 | 78.000 | 70.894 | 17 |
| 2022-02-17 | 78.000 | 80.000 | 75.600 | 80.000 | 72.712 | 622 |
| 2022-02-16 | 77.200 | 78.000 | 77.000 | 78.000 | 70.894 | 399 |
| 2022-02-15 | 77.400 | 81.200 | 77.000 | 80.800 | 73.439 | 666 |
| 2022-02-14 | 82.600 | 82.600 | 75.400 | 75.400 | 68.531 | 601 |
| 2022-02-11 | 75.200 | 83.000 | 75.200 | 82.600 | 75.075 | 2,883 |
| 2022-02-10 | 77.000 | 80.000 | 74.800 | 74.800 | 67.986 | 888 |
| 2022-02-09 | 81.800 | 81.800 | 76.600 | 76.600 | 69.622 | 355 |
| 2022-02-08 | 75.600 | 80.600 | 75.600 | 80.600 | 73.258 | 46 |
| 2022-02-07 | 75.000 | 79.000 | 75.000 | 79.000 | 71.803 | 99 |
| 2022-02-04 | 77.600 | 81.600 | 77.600 | 81.200 | 73.803 | 2,818 |
| 2022-02-03 | 81.000 | 81.000 | 75.600 | 78.000 | 70.894 | 2,691 |
| 2022-02-02 | 81.000 | 82.400 | 78.000 | 80.000 | 72.712 | 2,363 |
| 2022-02-01 | 82.200 | 82.200 | 75.800 | 79.000 | 71.803 | 1,045 |
| 2022-01-28 | 75.600 | 82.200 | 74.000 | 74.000 | 67.259 | 2,296 |
| 2022-01-27 | 83.200 | 83.200 | 76.000 | 81.000 | 73.621 | 529 |
| 2022-01-26 | 75.000 | 78.000 | 75.000 | 78.000 | 70.894 | 139 |
| 2022-01-25 | 76.600 | 79.000 | 75.000 | 75.000 | 68.168 | 362 |
| 2022-01-24 | 80.000 | 80.000 | 76.600 | 76.600 | 69.622 | 528 |
| 2022-01-21 | 78.600 | 80.600 | 78.600 | 80.400 | 73.076 | 233 |
| 2022-01-20 | 78.200 | 81.200 | 78.200 | 79.000 | 71.803 | 226 |
| 2022-01-19 | 80.000 | 80.000 | 80.000 | 80.000 | 72.712 | 84 |
| 2022-01-18 | 80.000 | 82.000 | 80.000 | 80.000 | 72.712 | 406 |
| 2022-01-17 | 75.000 | 80.000 | 75.000 | 80.000 | 72.712 | 209 |
| 2022-01-14 | 80.800 | 83.600 | 79.200 | 83.600 | 75.984 | 1,182 |
| 2022-01-13 | 79.200 | 85.800 | 79.200 | 83.000 | 75.439 | 699 |
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.