Rovsing A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 50.000 | 50.000 | 47.600 | 48.600 | 44.173 | 693 |
| 2024-10-22 | 49.800 | 51.500 | 48.000 | 49.600 | 45.082 | 2,346 |
| 2024-10-21 | 51.500 | 52.000 | 51.500 | 51.500 | 46.809 | 457 |
| 2024-10-18 | 52.500 | 52.500 | 49.400 | 51.500 | 46.809 | 2,342 |
| 2024-10-17 | 55.000 | 55.000 | 50.500 | 50.500 | 45.900 | 3,613 |
| 2024-10-16 | 58.000 | 58.000 | 53.000 | 55.000 | 49.990 | 7,482 |
| 2024-10-15 | 61.500 | 61.500 | 57.500 | 58.000 | 52.716 | 5,006 |
| 2024-10-14 | 66.000 | 66.000 | 56.000 | 63.500 | 57.715 | 13,207 |
| 2024-10-11 | 59.000 | 66.000 | 58.500 | 66.000 | 59.988 | 16,977 |
| 2024-10-10 | 54.000 | 60.000 | 52.000 | 58.500 | 53.171 | 15,939 |
| 2024-10-09 | 49.400 | 55.500 | 49.400 | 50.500 | 45.900 | 12,637 |
| 2024-10-08 | 50.500 | 51.000 | 46.200 | 47.400 | 43.082 | 3,992 |
| 2024-10-07 | 45.000 | 52.000 | 45.000 | 50.500 | 45.900 | 7,995 |
| 2024-10-04 | 44.400 | 46.000 | 41.000 | 43.200 | 39.265 | 3,614 |
| 2024-10-03 | 42.000 | 42.000 | 42.000 | 42.000 | 38.174 | 191 |
| 2024-10-02 | 41.600 | 41.600 | 41.600 | 41.600 | 37.810 | 429 |
| 2024-10-01 | 40.000 | 45.000 | 40.000 | 41.400 | 37.629 | 1,228 |
| 2024-09-30 | 43.800 | 43.800 | 41.400 | 43.400 | 39.446 | 669 |
| 2024-09-27 | 44.000 | 44.800 | 42.000 | 43.000 | 39.083 | 1,022 |
| 2024-09-26 | 44.200 | 44.200 | 44.200 | 44.200 | 40.174 | 590 |
| 2024-09-25 | 42.400 | 44.200 | 42.400 | 44.200 | 40.174 | 589 |
| 2024-09-24 | 46.400 | 46.400 | 43.000 | 45.400 | 41.264 | 286 |
| 2024-09-23 | 45.000 | 45.000 | 43.000 | 43.400 | 39.446 | 645 |
| 2024-09-20 | 46.400 | 46.400 | 43.400 | 43.400 | 39.446 | 2,033 |
| 2024-09-19 | 47.000 | 49.200 | 45.600 | 46.400 | 42.173 | 7,342 |
| 2024-09-18 | 39.000 | 58.500 | 39.000 | 49.400 | 44.900 | 47,527 |
| 2024-09-17 | 38.600 | 39.800 | 38.000 | 38.400 | 34.902 | 10,645 |
| 2024-09-16 | 37.000 | 38.000 | 37.000 | 38.000 | 34.538 | 8,235 |
| 2024-09-13 | 36.200 | 37.000 | 36.200 | 36.400 | 33.084 | 2,900 |
| 2024-09-12 | 35.200 | 36.200 | 34.400 | 36.200 | 32.902 | 3,922 |
| 2024-09-11 | 35.000 | 35.800 | 35.000 | 35.800 | 32.539 | 684 |
| 2024-09-10 | 32.600 | 34.600 | 32.600 | 34.600 | 31.448 | 663 |
| 2024-09-09 | 32.600 | 32.600 | 32.600 | 32.600 | 29.630 | 135 |
| 2024-09-06 | 34.400 | 34.400 | 33.200 | 33.200 | 30.176 | 341 |
| 2024-09-05 | 34.400 | 34.400 | 33.000 | 33.000 | 29.994 | 388 |
| 2024-09-04 | 35.200 | 35.200 | 32.600 | 34.400 | 31.266 | 1,824 |
| 2024-09-03 | 34.400 | 34.400 | 34.400 | 34.400 | 31.266 | 22 |
| 2024-09-02 | 34.400 | 34.400 | 34.000 | 34.000 | 30.903 | 881 |
| 2024-08-30 | 32.800 | 34.200 | 32.800 | 34.200 | 31.085 | 143 |
| 2024-08-29 | 32.600 | 34.600 | 32.600 | 32.600 | 29.630 | 1,184 |
| 2024-08-28 | 33.600 | 33.600 | 33.400 | 33.400 | 30.357 | 58 |
| 2024-08-26 | 33.600 | 33.800 | 33.600 | 33.600 | 30.539 | 742 |
| 2024-08-23 | 34.600 | 35.000 | 33.400 | 35.000 | 31.812 | 615 |
| 2024-08-22 | 33.800 | 35.800 | 33.800 | 35.800 | 32.539 | 318 |
| 2024-08-20 | 33.200 | 35.800 | 33.200 | 35.800 | 32.539 | 702 |
| 2024-08-19 | 33.600 | 34.800 | 33.600 | 34.800 | 31.630 | 20 |
| 2024-08-16 | 36.000 | 36.000 | 34.800 | 34.800 | 31.630 | 551 |
| 2024-08-15 | 35.000 | 35.000 | 35.000 | 35.000 | 31.812 | 8 |
| 2024-08-14 | 34.000 | 34.800 | 33.200 | 34.800 | 31.630 | 1,865 |
| 2024-08-13 | 33.800 | 33.800 | 33.800 | 33.800 | 30.721 | 2 |
| 2024-08-09 | 33.600 | 34.600 | 33.600 | 34.600 | 31.448 | 222 |
| 2024-08-08 | 33.200 | 34.600 | 33.200 | 34.600 | 31.448 | 738 |
| 2024-08-07 | 34.000 | 34.000 | 33.000 | 33.000 | 29.994 | 863 |
| 2024-08-06 | 34.000 | 34.800 | 34.000 | 34.000 | 30.903 | 1,019 |
| 2024-08-05 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 179 |
| 2024-08-02 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 56 |
| 2024-08-01 | 35.000 | 35.000 | 35.000 | 35.000 | 31.812 | 495 |
| 2024-07-31 | 34.000 | 34.000 | 34.000 | 34.000 | 30.903 | 110 |
| 2024-07-29 | 35.000 | 35.000 | 34.200 | 34.200 | 31.085 | 182 |
| 2024-07-26 | 35.000 | 35.000 | 35.000 | 35.000 | 31.812 | 23 |
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.