Advertisement
Rovsing A/S (ROV.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 03:30PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | 78 |
| Nov 07, 2024 | 47.00 | 47.00 | 40.20 | 44.20 | 44.20 | 939 |
| Nov 06, 2024 | 43.80 | 46.80 | 42.80 | 42.80 | 42.80 | 335 |
| Nov 05, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | 128 |
| Nov 04, 2024 | 43.60 | 47.60 | 43.60 | 45.80 | 45.80 | 940 |
| Nov 01, 2024 | 47.00 | 47.60 | 44.80 | 47.00 | 47.00 | 485 |
| Oct 31, 2024 | 45.20 | 47.20 | 45.00 | 45.80 | 45.80 | 2,101 |
| Oct 30, 2024 | 46.40 | 46.80 | 46.00 | 46.60 | 46.60 | 2,103 |
| Oct 29, 2024 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | 28 |
| Oct 28, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3 |
| Oct 25, 2024 | 47.80 | 48.60 | 46.20 | 46.40 | 46.40 | 1,339 |
| Oct 24, 2024 | 50.00 | 50.00 | 47.60 | 48.60 | 48.60 | 630 |
| Oct 23, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Oct 22, 2024 | 49.80 | 51.50 | 48.00 | 49.60 | 49.60 | 2,132 |
| Oct 21, 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 415 |
| Oct 18, 2024 | 52.50 | 52.50 | 49.40 | 51.50 | 51.50 | 2,129 |
| Oct 17, 2024 | 55.00 | 55.00 | 50.50 | 50.50 | 50.50 | 3,284 |
| Oct 16, 2024 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 6,800 |
| Oct 15, 2024 | 61.50 | 61.50 | 57.50 | 58.00 | 58.00 | 4,550 |
| Oct 14, 2024 | 66.00 | 66.00 | 56.00 | 63.50 | 63.50 | 12,004 |
| Oct 11, 2024 | 59.00 | 66.00 | 58.50 | 66.00 | 66.00 | 15,430 |
| Oct 10, 2024 | 54.00 | 60.00 | 52.00 | 58.50 | 58.50 | 14,487 |
| Oct 09, 2024 | 49.40 | 55.50 | 49.40 | 50.50 | 50.50 | 11,486 |
| Oct 08, 2024 | 50.50 | 51.00 | 46.20 | 47.40 | 47.40 | 3,628 |
| Oct 07, 2024 | 45.00 | 52.00 | 45.00 | 50.50 | 50.50 | 7,267 |
| Oct 04, 2024 | 44.40 | 46.00 | 41.00 | 43.20 | 43.20 | 3,285 |
| Oct 03, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 174 |
| Oct 02, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 390 |
| Oct 01, 2024 | 40.00 | 45.00 | 40.00 | 41.40 | 41.40 | 1,116 |
| Sep 30, 2024 | 43.80 | 43.80 | 41.40 | 43.40 | 43.40 | 608 |
| Sep 27, 2024 | 44.00 | 44.80 | 42.00 | 43.00 | 43.00 | 929 |
| Sep 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 536 |
| Sep 25, 2024 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 535 |
| Sep 24, 2024 | 46.40 | 46.40 | 43.00 | 45.40 | 45.40 | 260 |
| Sep 23, 2024 | 45.00 | 45.00 | 43.00 | 43.40 | 43.40 | 586 |
| Sep 20, 2024 | 46.40 | 46.40 | 43.40 | 43.40 | 43.40 | 1,848 |
| Sep 19, 2024 | 47.00 | 49.20 | 45.60 | 46.40 | 46.40 | 6,673 |
| Sep 18, 2024 | 39.00 | 58.50 | 39.00 | 49.40 | 49.40 | 43,197 |
| Sep 17, 2024 | 38.60 | 39.80 | 38.00 | 38.40 | 38.40 | 9,675 |
| Sep 16, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 7,485 |
| Sep 13, 2024 | 36.20 | 37.00 | 36.20 | 36.40 | 36.40 | 2,636 |
| Sep 12, 2024 | 35.20 | 36.20 | 34.40 | 36.20 | 36.20 | 3,565 |
| Sep 11, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 622 |
| Sep 10, 2024 | 32.60 | 34.60 | 32.60 | 34.60 | 34.60 | 603 |
| Sep 09, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 123 |
| Sep 06, 2024 | 34.40 | 34.40 | 33.20 | 33.20 | 33.20 | 310 |
| Sep 05, 2024 | 34.40 | 34.40 | 33.00 | 33.00 | 33.00 | 353 |
| Sep 04, 2024 | 35.20 | 35.20 | 32.60 | 34.40 | 34.40 | 1,658 |
| Sep 03, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 20 |
| Sep 02, 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 801 |
| Aug 30, 2024 | 32.80 | 34.20 | 32.80 | 34.20 | 34.20 | 130 |
| Aug 29, 2024 | 32.60 | 34.60 | 32.60 | 32.60 | 32.60 | 1,076 |
| Aug 28, 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 53 |
| Aug 27, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Aug 26, 2024 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | 674 |
| Aug 23, 2024 | 34.60 | 35.00 | 33.40 | 35.00 | 35.00 | 559 |
| Aug 22, 2024 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 289 |
| Aug 21, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Aug 20, 2024 | 33.20 | 35.80 | 33.20 | 35.80 | 35.80 | 638 |
| Aug 19, 2024 | 33.60 | 34.80 | 33.60 | 34.80 | 34.80 | 18 |
| Aug 16, 2024 | 36.00 | 36.00 | 34.80 | 34.80 | 34.80 | 501 |
| Aug 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 7 |
| Aug 14, 2024 | 34.00 | 34.80 | 33.20 | 34.80 | 34.80 | 1,695 |
| Aug 13, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2 |
| Aug 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Aug 09, 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 34.60 | 202 |
| Aug 08, 2024 | 33.20 | 34.60 | 33.20 | 34.60 | 34.60 | 671 |
| Aug 07, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 784 |
| Aug 06, 2024 | 34.00 | 34.80 | 34.00 | 34.00 | 34.00 | 926 |
| Aug 05, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 163 |
| Aug 02, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 51 |
| Aug 01, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 450 |
| Jul 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 100 |
| Jul 30, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jul 29, 2024 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | 165 |
| Jul 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 21 |
| Jul 25, 2024 | 35.00 | 35.80 | 33.80 | 33.80 | 33.80 | 3,176 |
| Jul 24, 2024 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 290 |
| Jul 23, 2024 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | 479 |
| Jul 22, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 553 |
| Jul 19, 2024 | 34.20 | 36.20 | 34.20 | 36.20 | 36.20 | 200 |
| Jul 18, 2024 | 36.40 | 36.60 | 34.40 | 34.40 | 34.40 | 529 |
| Jul 17, 2024 | 36.60 | 36.60 | 33.80 | 34.20 | 34.20 | 133 |
| Jul 16, 2024 | 35.20 | 36.60 | 35.20 | 36.00 | 36.00 | 1,400 |
| Jul 15, 2024 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 160 |
| Jul 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 4 |
| Jul 11, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Jul 10, 2024 | 35.00 | 36.80 | 35.00 | 36.60 | 36.60 | 357 |
| Jul 09, 2024 | 34.40 | 36.40 | 34.20 | 36.40 | 36.40 | 2,188 |
| Jul 08, 2024 | 35.80 | 36.00 | 33.40 | 34.40 | 34.40 | 1,134 |
| Jul 05, 2024 | 35.80 | 36.00 | 35.40 | 35.40 | 35.40 | 245 |
| Jul 04, 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | 772 |
| Jul 03, 2024 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 387 |
| Jul 02, 2024 | 34.20 | 36.80 | 34.20 | 36.80 | 36.80 | 11 |
| Jul 01, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 69 |
| Jun 28, 2024 | 36.80 | 36.80 | 34.20 | 36.80 | 36.80 | 2,052 |
| Jun 27, 2024 | 34.40 | 36.60 | 34.40 | 36.60 | 36.60 | 1,292 |
| Jun 26, 2024 | 35.00 | 36.40 | 34.20 | 34.20 | 34.20 | 640 |
| Jun 25, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 40 |
| Jun 24, 2024 | 35.00 | 36.60 | 35.00 | 35.40 | 35.40 | 381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.