Rovsing A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 63.500 | 63.500 | 61.000 | 63.500 | 57.715 | 1,780 |
| 2025-10-17 | 61.500 | 63.000 | 60.000 | 62.000 | 56.352 | 2,621 |
| 2025-10-16 | 62.000 | 62.000 | 60.000 | 61.500 | 55.898 | 3,015 |
| 2025-10-15 | 62.500 | 63.500 | 61.500 | 61.500 | 55.898 | 844 |
| 2025-10-14 | 64.000 | 64.500 | 62.500 | 62.500 | 56.806 | 1,573 |
| 2025-10-13 | 66.500 | 66.500 | 63.000 | 63.500 | 57.715 | 798 |
| 2025-10-10 | 65.500 | 66.500 | 64.000 | 66.500 | 60.442 | 1,062 |
| 2025-10-09 | 62.500 | 64.500 | 62.000 | 64.000 | 58.170 | 2,371 |
| 2025-10-08 | 66.500 | 67.000 | 63.000 | 64.500 | 58.624 | 1,344 |
| 2025-10-07 | 68.500 | 68.500 | 64.000 | 66.500 | 60.442 | 4,415 |
| 2025-10-06 | 68.000 | 71.000 | 68.000 | 68.000 | 61.805 | 1,978 |
| 2025-10-03 | 67.000 | 68.000 | 65.000 | 68.000 | 61.805 | 2,461 |
| 2025-10-02 | 66.000 | 66.500 | 64.500 | 64.500 | 58.624 | 2,268 |
| 2025-10-01 | 67.000 | 67.500 | 65.500 | 65.500 | 59.533 | 2,923 |
| 2025-09-30 | 69.500 | 69.500 | 67.500 | 67.500 | 61.351 | 455 |
| 2025-09-29 | 67.500 | 71.500 | 67.500 | 69.000 | 62.714 | 1,974 |
| 2025-09-26 | 67.500 | 67.500 | 67.500 | 67.500 | 61.351 | 6 |
| 2025-09-25 | 70.000 | 70.000 | 67.000 | 67.000 | 60.897 | 3,296 |
| 2025-09-24 | 70.500 | 71.500 | 70.000 | 70.500 | 64.078 | 1,210 |
| 2025-09-23 | 70.000 | 71.500 | 69.500 | 70.000 | 63.623 | 2,236 |
| 2025-09-22 | 70.500 | 71.500 | 69.000 | 71.500 | 64.987 | 2,009 |
| 2025-09-19 | 74.000 | 74.000 | 71.000 | 73.000 | 66.350 | 1,380 |
| 2025-09-18 | 71.000 | 74.000 | 70.000 | 74.000 | 67.259 | 2,806 |
| 2025-09-17 | 72.000 | 74.000 | 70.000 | 71.000 | 64.532 | 4,823 |
| 2025-09-16 | 65.000 | 73.000 | 65.000 | 70.000 | 63.623 | 12,230 |
| 2025-09-15 | 60.000 | 63.500 | 60.000 | 63.000 | 57.261 | 1,297 |
| 2025-09-12 | 62.000 | 62.000 | 61.000 | 61.000 | 55.443 | 2,244 |
| 2025-09-11 | 60.500 | 60.500 | 60.000 | 60.000 | 54.534 | 58 |
| 2025-09-10 | 62.000 | 64.500 | 60.000 | 60.000 | 54.534 | 1,877 |
| 2025-09-09 | 66.000 | 66.000 | 63.000 | 63.000 | 57.261 | 1,075 |
| 2025-09-08 | 63.500 | 66.500 | 63.500 | 65.500 | 59.533 | 1,618 |
| 2025-09-05 | 62.500 | 64.500 | 62.500 | 63.000 | 57.261 | 672 |
| 2025-09-04 | 64.500 | 65.000 | 63.000 | 64.000 | 58.170 | 856 |
| 2025-09-03 | 65.500 | 65.500 | 64.000 | 64.500 | 58.624 | 665 |
| 2025-09-02 | 66.500 | 66.500 | 63.000 | 66.000 | 59.988 | 2,637 |
| 2025-09-01 | 57.000 | 64.500 | 57.000 | 64.500 | 58.624 | 5,453 |
| 2025-08-29 | 61.000 | 61.000 | 57.000 | 57.000 | 51.808 | 3,005 |
| 2025-08-28 | 56.500 | 58.000 | 55.000 | 55.000 | 49.990 | 1,876 |
| 2025-08-27 | 59.000 | 60.500 | 58.000 | 58.000 | 52.716 | 355 |
| 2025-08-26 | 57.000 | 58.500 | 56.000 | 57.500 | 52.262 | 2,452 |
| 2025-08-25 | 61.500 | 61.500 | 58.000 | 59.000 | 53.625 | 1,317 |
| 2025-08-22 | 61.500 | 62.500 | 61.000 | 61.000 | 55.443 | 3,094 |
| 2025-08-21 | 68.500 | 68.500 | 61.500 | 62.000 | 56.352 | 11,079 |
| 2025-08-20 | 68.500 | 68.500 | 66.000 | 68.500 | 62.260 | 2,962 |
| 2025-08-19 | 73.000 | 73.000 | 64.500 | 70.000 | 63.623 | 6,006 |
| 2025-08-18 | 65.500 | 77.500 | 65.500 | 73.000 | 66.350 | 1,956 |
| 2025-08-15 | 70.000 | 72.000 | 70.000 | 71.500 | 64.987 | 2,004 |
| 2025-08-14 | 72.500 | 74.000 | 70.000 | 70.000 | 63.623 | 4,684 |
| 2025-08-13 | 73.500 | 74.500 | 72.000 | 74.500 | 67.713 | 3,437 |
| 2025-08-12 | 72.500 | 73.500 | 72.000 | 73.000 | 66.350 | 547 |
| 2025-08-11 | 75.500 | 75.500 | 72.500 | 73.000 | 66.350 | 3,223 |
| 2025-08-08 | 74.500 | 75.500 | 74.000 | 75.500 | 68.622 | 777 |
| 2025-08-07 | 74.500 | 75.000 | 74.000 | 74.000 | 67.259 | 869 |
| 2025-08-06 | 75.000 | 76.000 | 74.000 | 74.000 | 67.259 | 522 |
| 2025-08-05 | 76.000 | 76.000 | 75.000 | 75.000 | 68.168 | 638 |
| 2025-08-04 | 77.000 | 77.000 | 74.500 | 75.000 | 68.168 | 1,391 |
| 2025-08-01 | 75.500 | 78.000 | 73.000 | 73.500 | 66.804 | 2,338 |
| 2025-07-31 | 77.000 | 77.000 | 75.000 | 75.000 | 68.168 | 866 |
| 2025-07-30 | 76.000 | 77.000 | 75.000 | 77.000 | 69.986 | 1,313 |
| 2025-07-29 | 78.500 | 79.000 | 75.000 | 75.000 | 68.168 | 1,523 |
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.