Rovsing A/S ROV
OMXCOP · Denmark · Technology Services
DKK 33.70+1.20 (+3.69%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 33.70 | +3.69% | DKK 33.10 | DKK 33.70 | DKK 33.10 | 719 |
| 2026-09-30 | DKK 32.50 | -5.25% | DKK 34.00 | DKK 36.00 | DKK 32.50 | 1.69K |
| 2026-09-29 | DKK 34.30 | -3.65% | DKK 34.90 | DKK 36.90 | DKK 34.20 | 833 |
| 2026-09-28 | DKK 35.60 | -1.11% | DKK 36.00 | DKK 36.00 | DKK 34.30 | 2.60K |
| 2026-09-25 | DKK 36.00 | +1.12% | DKK 35.00 | DKK 36.00 | DKK 33.50 | 1.73K |
| 2026-09-24 | DKK 35.60 | 0.00% | DKK 35.60 | DKK 35.60 | DKK 35.60 | 2 |
| 2026-09-23 | DKK 35.60 | +1.14% | DKK 35.80 | DKK 35.80 | DKK 33.60 | 2.86K |
| 2026-09-22 | DKK 35.20 | -2.22% | DKK 35.50 | DKK 36.50 | DKK 35.00 | 524 |
| 2026-09-21 | DKK 36.00 | -3.74% | DKK 36.20 | DKK 37.00 | DKK 36.00 | 1.27K |
| 2026-09-18 | DKK 37.40 | +0.27% | DKK 35.20 | DKK 37.40 | DKK 35.20 | 2.70K |
| 2026-09-17 | DKK 37.30 | +6.57% | DKK 35.20 | DKK 37.40 | DKK 35.20 | 1.21K |
| 2026-09-16 | DKK 35.00 | -4.89% | DKK 36.50 | DKK 36.50 | DKK 35.00 | 4.14K |
| 2026-09-15 | DKK 36.80 | -3.66% | DKK 39.50 | DKK 39.60 | DKK 36.80 | 1.63K |
| 2026-09-14 | DKK 38.20 | +1.60% | DKK 36.70 | DKK 38.20 | DKK 36.70 | 871 |
| 2026-09-11 | DKK 37.60 | -1.57% | DKK 36.00 | DKK 37.60 | DKK 36.00 | 755 |
| 2026-09-10 | DKK 38.20 | -1.29% | DKK 39.00 | DKK 39.00 | DKK 38.20 | 13 |
| 2026-09-09 | DKK 38.70 | -2.03% | DKK 39.00 | DKK 39.00 | DKK 38.70 | 750 |
| 2026-09-08 | DKK 39.50 | 0.00% | DKK 39.50 | DKK 39.50 | DKK 39.50 | 0 |
| 2026-09-07 | DKK 39.50 | +1.28% | DKK 41.00 | DKK 41.00 | DKK 39.50 | 881 |
| 2026-09-04 | DKK 39.00 | +0.52% | DKK 38.80 | DKK 39.00 | DKK 38.80 | 228 |
| 2026-09-03 | DKK 38.80 | 0.00% | DKK 39.50 | DKK 39.50 | DKK 38.80 | 1.37K |
| 2026-09-02 | DKK 38.80 | -2.51% | DKK 38.80 | DKK 38.80 | DKK 38.70 | 470 |
| 2026-09-01 | DKK 39.80 | +1.53% | DKK 38.70 | DKK 39.80 | DKK 38.70 | 626 |
| 2026-08-31 | DKK 39.20 | -1.51% | DKK 39.20 | DKK 39.70 | DKK 38.60 | 1.46K |
| 2026-08-28 | DKK 39.80 | +0.25% | DKK 39.20 | DKK 39.80 | DKK 39.20 | 655 |
| 2026-08-27 | DKK 39.70 | -0.75% | DKK 39.90 | DKK 39.90 | DKK 39.10 | 1.97K |
| 2026-08-26 | DKK 40.00 | +0.50% | DKK 38.60 | DKK 40.00 | DKK 38.60 | 347 |
| 2026-08-25 | DKK 39.80 | -0.25% | DKK 39.90 | DKK 39.90 | DKK 38.90 | 915 |
| 2026-08-24 | DKK 39.90 | +3.91% | DKK 39.00 | DKK 39.90 | DKK 39.00 | 441 |
| 2026-08-21 | DKK 38.40 | -1.54% | DKK 38.60 | DKK 38.70 | DKK 38.00 | 3.21K |
| 2026-08-20 | DKK 39.00 | -3.47% | DKK 40.00 | DKK 41.10 | DKK 38.60 | 2.26K |
| 2026-08-19 | DKK 40.40 | +2.02% | DKK 38.60 | DKK 40.40 | DKK 38.60 | 731 |
| 2026-08-18 | DKK 39.60 | +0.76% | DKK 38.80 | DKK 41.00 | DKK 38.80 | 1.14K |
| 2026-08-17 | DKK 39.30 | -4.84% | DKK 36.40 | DKK 40.50 | DKK 36.40 | 4.64K |
| 2026-08-14 | DKK 41.30 | +3.25% | DKK 39.00 | DKK 41.40 | DKK 39.00 | 1.42K |
| 2026-08-13 | DKK 40.00 | 0.00% | DKK 40.40 | DKK 40.40 | DKK 40.00 | 206 |
| 2026-08-12 | DKK 40.00 | -3.85% | DKK 41.20 | DKK 41.20 | DKK 39.60 | 3.25K |
| 2026-08-11 | DKK 41.60 | -1.42% | DKK 42.00 | DKK 42.00 | DKK 41.40 | 749 |
| 2026-08-10 | DKK 42.20 | 0.00% | DKK 42.20 | DKK 42.20 | DKK 42.20 | 192 |
| 2026-08-07 | DKK 42.20 | -0.24% | DKK 42.40 | DKK 42.40 | DKK 42.20 | 505 |
| 2026-08-06 | DKK 42.30 | +0.48% | DKK 42.60 | DKK 42.80 | DKK 42.30 | 268 |
| 2026-08-05 | DKK 42.10 | -0.47% | DKK 42.40 | DKK 42.80 | DKK 42.10 | 734 |
| 2026-08-04 | DKK 42.30 | +0.48% | DKK 42.30 | DKK 42.30 | DKK 42.30 | 149 |
| 2026-08-03 | DKK 42.10 | -2.32% | DKK 42.10 | DKK 42.10 | DKK 42.10 | 294 |
| 2026-07-31 | DKK 43.10 | +0.23% | DKK 43.50 | DKK 44.00 | DKK 43.10 | 2.18K |
| 2026-07-30 | DKK 43.00 | 0.00% | DKK 41.60 | DKK 44.00 | DKK 41.60 | 1.55K |
| 2026-07-29 | DKK 43.00 | +2.38% | DKK 42.00 | DKK 43.00 | DKK 42.00 | 1.37K |
| 2026-07-28 | DKK 42.00 | +0.48% | DKK 41.30 | DKK 43.00 | DKK 41.30 | 542 |
| 2026-07-27 | DKK 41.80 | -0.95% | DKK 42.20 | DKK 42.70 | DKK 41.60 | 1.89K |
| 2026-07-24 | DKK 42.20 | -0.47% | DKK 42.40 | DKK 42.80 | DKK 42.20 | 1.23K |
| 2026-07-23 | DKK 42.40 | +0.47% | DKK 42.40 | DKK 42.40 | DKK 42.20 | 123 |
| 2026-07-22 | DKK 42.20 | +2.43% | DKK 42.20 | DKK 42.40 | DKK 42.20 | 579 |
| 2026-07-21 | DKK 41.20 | 0.00% | DKK 42.40 | DKK 42.50 | DKK 41.00 | 1.75K |
| 2026-07-20 | DKK 41.20 | +0.98% | DKK 40.90 | DKK 42.90 | DKK 40.90 | 837 |
| 2026-07-17 | DKK 40.80 | +0.49% | DKK 40.80 | DKK 40.90 | DKK 40.80 | 542 |
| 2026-07-16 | DKK 40.60 | +4.10% | DKK 39.90 | DKK 43.10 | DKK 39.90 | 15.84K |
| 2026-07-15 | DKK 39.00 | +2.36% | DKK 38.00 | DKK 39.00 | DKK 38.00 | 1.50K |
| 2026-07-14 | DKK 38.10 | -0.52% | DKK 38.20 | DKK 38.50 | DKK 38.00 | 1.11K |
| 2026-07-13 | DKK 38.30 | 0.00% | DKK 38.30 | DKK 40.00 | DKK 38.20 | 2.38K |
| 2026-07-10 | DKK 38.30 | +0.52% | DKK 39.10 | DKK 39.10 | DKK 38.10 | 486 |
| 2026-07-09 | DKK 38.10 | +1.06% | DKK 37.00 | DKK 39.10 | DKK 37.00 | 1.52K |
| 2026-07-08 | DKK 37.70 | -2.33% | DKK 38.50 | DKK 38.50 | DKK 37.10 | 2.68K |
| 2026-07-07 | DKK 38.60 | -2.28% | DKK 39.20 | DKK 39.50 | DKK 38.60 | 5.40K |
| 2026-07-06 | DKK 39.50 | -1.50% | DKK 41.70 | DKK 41.70 | DKK 39.20 | 191 |
| 2026-07-03 | DKK 40.10 | -3.37% | DKK 41.60 | DKK 41.80 | DKK 39.00 | 1.82K |
| 2026-07-02 | DKK 41.50 | +4.53% | DKK 38.30 | DKK 43.90 | DKK 38.30 | 2.76K |
| 2026-07-01 | DKK 39.70 | -1.73% | DKK 40.40 | DKK 40.60 | DKK 36.90 | 3.15K |
| 2026-06-30 | DKK 40.40 | 0.00% | DKK 40.50 | DKK 40.60 | DKK 40.40 | 1.42K |
| 2026-06-29 | DKK 40.40 | -2.88% | DKK 40.30 | DKK 42.00 | DKK 40.30 | 1.15K |
| 2026-06-26 | DKK 41.60 | +2.46% | DKK 42.10 | DKK 42.60 | DKK 40.60 | 1.80K |
| 2026-06-25 | DKK 40.60 | -0.98% | DKK 41.00 | DKK 42.30 | DKK 40.40 | 2.18K |
| 2026-06-24 | DKK 41.00 | -3.53% | DKK 42.30 | DKK 42.30 | DKK 41.00 | 545 |
| 2026-06-23 | DKK 42.50 | +0.71% | DKK 42.20 | DKK 42.50 | DKK 42.00 | 4.66K |
| 2026-06-22 | DKK 42.20 | -5.17% | DKK 44.40 | DKK 44.40 | DKK 42.00 | 2.84K |
| 2026-06-19 | DKK 44.50 | +3.25% | DKK 43.00 | DKK 44.50 | DKK 42.10 | 7.98K |
| 2026-06-18 | DKK 43.10 | -2.27% | DKK 44.10 | DKK 44.10 | DKK 43.10 | 1.75K |
| 2026-06-17 | DKK 44.10 | -0.90% | DKK 44.20 | DKK 44.60 | DKK 44.10 | 1.47K |
| 2026-06-16 | DKK 44.50 | +3.49% | DKK 43.10 | DKK 45.00 | DKK 43.00 | 10.00K |
| 2026-06-15 | DKK 43.00 | -9.28% | DKK 47.40 | DKK 47.40 | DKK 42.10 | 21.25K |
| 2026-06-12 | DKK 47.40 | +1.07% | DKK 45.60 | DKK 47.50 | DKK 45.10 | 7.25K |
| 2026-06-11 | DKK 46.90 | +2.40% | DKK 45.60 | DKK 47.50 | DKK 43.50 | 6.36K |
| 2026-06-10 | DKK 45.80 | -2.55% | DKK 47.50 | DKK 49.00 | DKK 43.50 | 6.37K |
| 2026-06-09 | DKK 47.00 | +0.86% | DKK 49.90 | DKK 51.40 | DKK 47.00 | 25.94K |
| 2026-06-08 | DKK 46.60 | +3.56% | DKK 45.80 | DKK 52.40 | DKK 40.70 | 21.96K |
| 2026-06-04 | DKK 45.00 | +6.64% | DKK 34.90 | DKK 47.00 | DKK 34.00 | 60.91K |
| 2026-06-03 | DKK 42.20 | -8.46% | DKK 46.10 | DKK 46.20 | DKK 42.00 | 9.12K |
| 2026-06-02 | DKK 46.10 | -14.63% | DKK 55.00 | DKK 55.00 | DKK 45.00 | 6.84K |
| 2026-06-01 | DKK 54.00 | -7.22% | DKK 58.00 | DKK 58.00 | DKK 49.70 | 2.32K |
| 2026-05-29 | DKK 58.20 | +5.82% | DKK 57.00 | DKK 61.40 | DKK 50.20 | 7.16K |
| 2026-05-28 | DKK 55.00 | +10.22% | DKK 50.00 | DKK 65.80 | DKK 45.00 | 19.73K |