Rovsing A/S (ROV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 101 |
| 13 June 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 480 |
| 12 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 252 |
| 11 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 10 June 2024 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | 887 |
| 07 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 57 |
| 06 June 2024 | 33.80 | 36.00 | 33.80 | 35.00 | 35.00 | 359 |
| 04 June 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 73 |
| 03 June 2024 | 33.80 | 35.20 | 33.80 | 35.20 | 35.20 | 1,065 |
| 31 May 2024 | 34.00 | 35.20 | 34.00 | 34.20 | 34.20 | 377 |
| 30 May 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 657 |
| 29 May 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 72 |
| 28 May 2024 | 33.80 | 35.20 | 33.80 | 34.40 | 34.40 | 1,309 |
| 27 May 2024 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 55 |
| 24 May 2024 | 34.00 | 35.40 | 34.00 | 34.20 | 34.20 | 1,797 |
| 23 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 551 |
| 22 May 2024 | 34.00 | 34.40 | 33.00 | 34.40 | 34.40 | 852 |
| 21 May 2024 | 35.00 | 35.20 | 34.00 | 34.00 | 34.00 | 1,425 |
| 17 May 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 723 |
| 16 May 2024 | 33.80 | 34.80 | 33.80 | 34.40 | 34.40 | 319 |
| 15 May 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | 417 |
| 14 May 2024 | 34.00 | 35.20 | 33.80 | 34.00 | 34.00 | 3,457 |
| 13 May 2024 | 33.40 | 36.20 | 33.40 | 36.20 | 36.20 | 2,677 |
| 08 May 2024 | 35.80 | 35.80 | 34.40 | 35.80 | 35.80 | 126 |
| 07 May 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 35.40 | 102 |
| 06 May 2024 | 34.20 | 35.00 | 33.80 | 35.00 | 35.00 | 1,125 |
| 03 May 2024 | 33.80 | 35.40 | 33.80 | 34.20 | 34.20 | 493 |
| 02 May 2024 | 36.60 | 36.60 | 32.60 | 33.80 | 33.80 | 787 |
| 01 May 2024 | 35.40 | 36.80 | 31.20 | 35.80 | 35.80 | 3,024 |
| 30 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 61 |
| 29 Apr 2024 | 34.40 | 36.20 | 34.40 | 36.20 | 36.20 | 246 |
| 26 Apr 2024 | 33.40 | 36.00 | 33.40 | 36.00 | 36.00 | 38 |
| 25 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 400 |
| 24 Apr 2024 | 36.20 | 36.20 | 34.60 | 34.60 | 34.60 | 393 |
| 23 Apr 2024 | 36.20 | 36.40 | 33.40 | 36.40 | 36.40 | 10,845 |
| 22 Apr 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 961 |
| 19 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 45 |
| 18 Apr 2024 | 36.40 | 37.80 | 36.20 | 37.80 | 37.80 | 25 |
| 17 Apr 2024 | 37.20 | 37.80 | 36.20 | 37.80 | 37.80 | 409 |
| 16 Apr 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 100 |
| 15 Apr 2024 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 616 |
| 12 Apr 2024 | 37.40 | 37.60 | 36.00 | 37.60 | 37.60 | 6,196 |
| 11 Apr 2024 | 36.60 | 37.40 | 36.60 | 37.20 | 37.20 | 1,064 |
| 10 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 09 Apr 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 268 |
| 08 Apr 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 75 |
| 05 Apr 2024 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 110 |
| 04 Apr 2024 | 37.60 | 37.60 | 36.60 | 37.40 | 37.40 | 342 |
| 03 Apr 2024 | 36.80 | 37.40 | 36.80 | 36.80 | 36.80 | 442 |
| 02 Apr 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 481 |
| 27 Mar 2024 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 614 |
| 26 Mar 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 1,119 |
| 25 Mar 2024 | 37.20 | 37.60 | 35.80 | 35.80 | 35.80 | 1,427 |
| 22 Mar 2024 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 805 |
| 21 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 23 |
| 20 Mar 2024 | 36.60 | 37.20 | 35.40 | 37.20 | 37.20 | 860 |
| 19 Mar 2024 | 37.00 | 37.20 | 36.20 | 36.20 | 36.20 | 49 |
| 18 Mar 2024 | 35.60 | 37.00 | 35.40 | 37.00 | 37.00 | 188 |
| 15 Mar 2024 | 37.00 | 37.20 | 37.00 | 37.00 | 37.00 | 1,055 |
| 14 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 261 |
| 13 Mar 2024 | 36.20 | 37.80 | 36.00 | 36.00 | 36.00 | 1,597 |
| 12 Mar 2024 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 141 |
| 11 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 350 |
| 08 Mar 2024 | 35.20 | 37.00 | 35.20 | 37.00 | 37.00 | 2,701 |
| 07 Mar 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 744 |
| 06 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 401 |
| 05 Mar 2024 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 397 |
| 04 Mar 2024 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | 890 |
| 01 Mar 2024 | 37.60 | 37.80 | 36.60 | 37.80 | 37.80 | 2,025 |
| 29 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 571 |
| 28 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 32 |
| 27 Feb 2024 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 140 |
| 26 Feb 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | 1,255 |
| 23 Feb 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 432 |
| 22 Feb 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 700 |
| 21 Feb 2024 | 36.20 | 37.60 | 36.20 | 37.60 | 37.60 | 1,220 |
| 20 Feb 2024 | 38.40 | 39.00 | 36.20 | 36.20 | 36.20 | 2,396 |
| 19 Feb 2024 | 38.40 | 39.20 | 38.40 | 38.40 | 38.40 | 1,992 |
| 16 Feb 2024 | 37.40 | 38.40 | 37.40 | 38.40 | 38.40 | 4,226 |
| 15 Feb 2024 | 35.60 | 38.00 | 35.60 | 37.20 | 37.20 | 1,580 |
| 14 Feb 2024 | 38.00 | 38.20 | 35.40 | 35.40 | 35.40 | 3,474 |
| 13 Feb 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 325 |
| 12 Feb 2024 | 35.40 | 39.00 | 35.40 | 39.00 | 39.00 | 32 |
| 09 Feb 2024 | 35.60 | 37.80 | 35.20 | 35.20 | 35.20 | 1,047 |
| 08 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 221 |
| 07 Feb 2024 | 35.40 | 37.60 | 35.00 | 37.60 | 37.60 | 2,297 |
| 06 Feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 308 |
| 05 Feb 2024 | 37.40 | 39.40 | 37.40 | 37.40 | 37.40 | 1,496 |
| 02 Feb 2024 | 35.60 | 37.40 | 35.60 | 37.40 | 37.40 | 503 |
| 01 Feb 2024 | 39.60 | 39.60 | 37.60 | 37.60 | 37.60 | 235 |
| 31 Jan 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 452 |
| 30 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 185 |
| 29 Jan 2024 | 35.60 | 39.00 | 35.60 | 36.00 | 36.00 | 80 |
| 26 Jan 2024 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 1,521 |
| 25 Jan 2024 | 38.60 | 38.60 | 36.60 | 37.00 | 37.00 | 134 |
| 24 Jan 2024 | 36.60 | 38.60 | 36.60 | 38.60 | 38.60 | 323 |
| 23 Jan 2024 | 39.20 | 39.20 | 36.40 | 36.40 | 36.40 | 1,660 |
| 22 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 19 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 205 |
| 18 Jan 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 39 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.