Rovsing A/S T-ret historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 89.600 | 89.600 | 84.400 | 84.400 | 84.400 | 1,475 |
| 2022-01-07 | 83.400 | 88.000 | 82.400 | 88.000 | 88.000 | 702 |
| 2022-01-06 | 81.600 | 89.400 | 81.600 | 85.200 | 85.200 | 3,588 |
| 2022-01-05 | 78.800 | 82.000 | 78.800 | 82.000 | 82.000 | 276 |
| 2022-01-04 | 82.000 | 83.400 | 81.200 | 81.200 | 81.200 | 580 |
| 2022-01-03 | 80.800 | 85.000 | 80.800 | 82.800 | 82.800 | 4,072 |
| 2021-12-30 | 80.000 | 81.800 | 78.000 | 81.600 | 81.600 | 2,357 |
| 2021-12-29 | 81.800 | 81.800 | 79.000 | 79.800 | 79.800 | 846 |
| 2021-12-28 | 77.800 | 79.000 | 76.000 | 79.000 | 79.000 | 3,309 |
| 2021-12-27 | 79.600 | 83.000 | 79.000 | 79.000 | 79.000 | 4,270 |
| 2021-12-23 | 77.400 | 81.800 | 77.400 | 81.800 | 81.800 | 2,354 |
| 2021-12-22 | 76.200 | 78.800 | 76.200 | 77.200 | 77.200 | 272 |
| 2021-12-21 | 74.800 | 76.200 | 74.800 | 76.200 | 76.200 | 121 |
| 2021-12-20 | 79.800 | 79.800 | 75.000 | 76.400 | 76.400 | 4,801 |
| 2021-12-17 | 75.200 | 80.000 | 75.000 | 80.000 | 80.000 | 2,216 |
| 2021-12-16 | 75.200 | 80.600 | 75.200 | 80.600 | 80.600 | 1,008 |
| 2021-12-15 | 78.000 | 78.000 | 75.200 | 75.200 | 75.200 | 318 |
| 2021-12-14 | 80.000 | 80.000 | 78.000 | 78.400 | 78.400 | 1,015 |
| 2021-12-13 | 84.400 | 84.400 | 79.800 | 82.000 | 82.000 | 2,792 |
| 2021-12-10 | 84.800 | 88.800 | 84.600 | 84.600 | 84.600 | 327 |
| 2021-12-09 | 85.800 | 85.800 | 84.600 | 84.600 | 84.600 | 450 |
| 2021-12-08 | 85.600 | 88.800 | 85.000 | 85.000 | 85.000 | 433 |
| 2021-12-07 | 80.600 | 85.400 | 80.600 | 84.200 | 84.200 | 1,802 |
| 2021-12-06 | 80.200 | 80.200 | 80.200 | 80.200 | 80.200 | 16 |
| 2021-12-03 | 83.000 | 84.800 | 80.200 | 83.600 | 83.600 | 913 |
| 2021-12-02 | 81.000 | 81.000 | 75.800 | 81.000 | 81.000 | 1,329 |
| 2021-12-01 | 80.600 | 81.800 | 78.000 | 81.800 | 81.800 | 3,333 |
| 2021-11-30 | 86.400 | 88.600 | 81.000 | 83.400 | 83.400 | 2,472 |
| 2021-11-29 | 85.200 | 89.000 | 85.000 | 86.000 | 86.000 | 1,985 |
| 2021-11-26 | 86.000 | 88.400 | 85.000 | 88.400 | 88.400 | 419 |
| 2021-11-25 | 90.200 | 91.800 | 90.000 | 90.000 | 90.000 | 865 |
| 2021-11-24 | 90.600 | 91.600 | 90.200 | 90.200 | 90.200 | 2,566 |
| 2021-11-23 | 90.200 | 93.000 | 90.200 | 93.000 | 93.000 | 380 |
| 2021-11-22 | 92.800 | 95.000 | 91.000 | 91.000 | 91.000 | 738 |
| 2021-11-19 | 96.000 | 97.400 | 92.000 | 93.000 | 93.000 | 1,732 |
| 2021-11-18 | 95.400 | 97.200 | 95.400 | 96.400 | 96.400 | 1,417 |
| 2021-11-17 | 97.000 | 97.000 | 95.000 | 96.600 | 96.600 | 200 |
| 2021-11-16 | 95.800 | 97.200 | 94.600 | 95.000 | 95.000 | 1,855 |
| 2021-11-15 | 98.000 | 98.000 | 95.200 | 97.800 | 97.800 | 452 |
| 2021-11-12 | 96.000 | 97.800 | 95.200 | 97.200 | 97.200 | 620 |
| 2021-11-11 | 92.600 | 96.000 | 92.600 | 96.000 | 96.000 | 442 |
| 2021-11-10 | 95.000 | 96.000 | 94.200 | 96.000 | 96.000 | 238 |
| 2021-11-09 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 100 |
| 2021-11-08 | 95.000 | 98.000 | 95.000 | 98.000 | 98.000 | 577 |
| 2021-11-05 | 97.200 | 98.800 | 97.200 | 98.800 | 98.800 | 301 |
| 2021-11-04 | 101.00 | 101.50 | 97.000 | 99.800 | 99.800 | 3,367 |
| 2021-11-03 | 99.000 | 102.00 | 99.000 | 101.00 | 101.00 | 2,829 |
| 2021-11-02 | 95.200 | 105.00 | 95.000 | 102.00 | 102.00 | 5,183 |
| 2021-11-01 | 95.400 | 100.00 | 95.200 | 97.000 | 97.000 | 391 |
| 2021-10-29 | 96.600 | 97.800 | 95.000 | 97.800 | 97.800 | 2,621 |
| 2021-10-28 | 96.800 | 96.800 | 96.800 | 96.800 | 96.800 | 297 |
| 2021-10-27 | 98.200 | 101.00 | 96.600 | 99.000 | 99.000 | 501 |
| 2021-10-26 | 98.000 | 101.00 | 96.600 | 96.600 | 96.600 | 1,885 |
| 2021-10-25 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 750 |
| 2021-10-22 | 100.00 | 100.00 | 99.200 | 99.800 | 99.800 | 565 |
| 2021-10-21 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 154 |
| 2021-10-20 | 99.200 | 101.50 | 99.200 | 101.00 | 101.00 | 902 |
← NewerPage 20 of 20 · 1,197 trading days
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.