Rovsing A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	84.200	84.200	81.000	83.200	75.621	1,419
2022-01-11	83.200	83.200	79.000	83.000	75.439	2,548
2022-01-10	89.600	89.600	84.400	84.400	76.711	1,623
2022-01-07	83.400	88.000	82.400	88.000	79.984	772
2022-01-06	81.600	89.400	81.600	85.200	77.439	3,948
2022-01-05	78.800	82.000	78.800	82.000	74.530	304
2022-01-04	82.000	83.400	81.200	81.200	73.803	638
2022-01-03	80.800	85.000	80.800	82.800	75.257	4,480
2021-12-30	80.000	81.800	78.000	81.600	74.167	2,593
2021-12-29	81.800	81.800	79.000	79.800	72.531	931
2021-12-28	77.800	79.000	76.000	79.000	71.803	3,641
2021-12-27	79.600	83.000	79.000	79.000	71.803	4,698
2021-12-23	77.400	81.800	77.400	81.800	74.348	2,590
2021-12-22	76.200	78.800	76.200	77.200	70.167	299
2021-12-21	74.800	76.200	74.800	76.200	69.258	133
2021-12-20	79.800	79.800	75.000	76.400	69.440	5,282
2021-12-17	75.200	80.000	75.000	80.000	72.712	2,438
2021-12-16	75.200	80.600	75.200	80.600	73.258	1,109
2021-12-15	78.000	78.000	75.200	75.200	68.350	350
2021-12-14	80.000	80.000	78.000	78.400	71.258	1,117
2021-12-13	84.400	84.400	79.800	82.000	74.530	3,072
2021-12-10	84.800	88.800	84.600	84.600	76.893	360
2021-12-09	85.800	85.800	84.600	84.600	76.893	495
2021-12-08	85.600	88.800	85.000	85.000	77.257	476
2021-12-07	80.600	85.400	80.600	84.200	76.530	1,983
2021-12-06	80.200	80.200	80.200	80.200	72.894	18
2021-12-03	83.000	84.800	80.200	83.600	75.984	1,005
2021-12-02	81.000	81.000	75.800	81.000	73.621	1,462
2021-12-01	80.600	81.800	78.000	81.800	74.348	3,667
2021-11-30	86.400	88.600	81.000	83.400	75.803	2,720
2021-11-29	85.200	89.000	85.000	86.000	78.166	2,184
2021-11-26	86.000	88.400	85.000	88.400	80.347	461
2021-11-25	90.200	91.800	90.000	90.000	81.801	952
2021-11-24	90.600	91.600	90.200	90.200	81.983	2,823
2021-11-23	90.200	93.000	90.200	93.000	84.528	418
2021-11-22	92.800	95.000	91.000	91.000	82.710	812
2021-11-19	96.000	97.400	92.000	93.000	84.528	1,906
2021-11-18	95.400	97.200	95.400	96.400	87.618	1,559
2021-11-17	97.000	97.000	95.000	96.600	87.800	220
2021-11-16	95.800	97.200	94.600	95.000	86.346	2,041
2021-11-15	98.000	98.000	95.200	97.800	88.891	497
2021-11-12	96.000	97.800	95.200	97.200	88.345	682
2021-11-11	92.600	96.000	92.600	96.000	87.255	486
2021-11-10	95.000	96.000	94.200	96.000	87.255	262
2021-11-09	96.000	96.000	96.000	96.000	87.255	110
2021-11-08	95.000	98.000	95.000	98.000	89.073	635
2021-11-05	97.200	98.800	97.200	98.800	89.800	331
2021-11-04	101.00	101.50	97.000	99.800	90.709	3,704
2021-11-03	99.000	102.00	99.000	101.00	91.799	3,113
2021-11-02	95.200	105.00	95.000	102.00	92.708	5,702
2021-11-01	95.400	100.00	95.200	97.000	88.164	430
2021-10-29	96.600	97.800	95.000	97.800	88.891	2,884
2021-10-28	96.800	96.800	96.800	96.800	87.982	327
2021-10-27	98.200	101.00	96.600	99.000	89.981	551
2021-10-26	98.000	101.00	96.600	96.600	87.800	2,074
2021-10-25	99.000	100.00	98.000	98.000	89.073	825
2021-10-22	100.00	100.00	99.200	99.800	90.709	622
2021-10-21	101.00	101.00	100.00	100.50	91.345	169
2021-10-20	99.200	101.50	99.200	101.00	91.799	992
2021-10-19	103.00	103.00	99.000	102.00	92.708	2,369

← NewerPage 20 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.