Rovsing A/S (ROV.CO)

Compare

49.60

-0.90

(-1.78%)

At close: March 14 at 4:59:40 PM GMT+1

Currency in DKK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	48.00	50.50	46.00	49.60	49.60	7,103
Mar 13, 2025	51.00	51.00	48.60	50.50	50.50	2,416
Mar 12, 2025	54.00	55.50	48.00	52.00	52.00	13,399
Mar 11, 2025	45.80	55.00	45.80	54.00	54.00	9,830
Mar 10, 2025	56.00	61.00	43.00	46.20	46.20	22,953
Mar 7, 2025	48.60	55.00	48.40	55.00	55.00	34,290
Mar 6, 2025	38.60	55.00	38.60	44.60	44.60	19,094
Mar 5, 2025	37.60	39.60	37.00	38.60	38.60	5,027
Mar 4, 2025	36.00	36.20	35.00	35.00	35.00	1,258
Mar 3, 2025	38.00	38.00	35.00	36.80	36.80	1,082
Feb 28, 2025	35.40	37.40	35.20	35.20	35.20	152
Feb 27, 2025	36.20	36.20	36.20	36.20	36.20	3
Feb 26, 2025	38.00	38.60	36.20	36.20	36.20	1,052
Feb 25, 2025	38.80	38.80	36.60	36.60	36.60	1,678
Feb 24, 2025	38.00	38.60	36.40	37.80	37.80	1,542
Feb 21, 2025	37.60	39.80	35.80	36.60	36.60	5,057
Feb 20, 2025	40.60	42.80	37.00	39.80	39.80	6,829
Feb 19, 2025	43.60	46.00	41.80	42.20	42.20	3,278
Feb 18, 2025	42.80	42.80	41.00	41.00	41.00	350
Feb 17, 2025	43.20	43.20	40.40	42.80	42.80	542
Feb 14, 2025	41.00	43.20	40.60	43.20	43.20	330
Feb 13, 2025	43.60	43.60	42.00	42.00	42.00	1,048
Feb 12, 2025	38.20	43.60	38.20	43.60	43.60	2,191
Feb 11, 2025	37.00	41.80	36.80	41.80	41.80	719
Feb 10, 2025	39.60	39.60	39.00	39.60	39.60	290
Feb 7, 2025	39.00	39.00	39.00	39.00	39.00	10
Feb 6, 2025	39.00	39.00	39.00	39.00	39.00	50
Feb 5, 2025	42.00	42.00	38.20	38.20	38.20	1,310
Feb 4, 2025	36.20	39.60	36.20	37.40	37.40	726
Feb 3, 2025	40.00	40.00	39.20	39.20	39.20	1,108
Jan 31, 2025	39.20	40.00	39.20	40.00	40.00	15
Jan 30, 2025	39.20	39.20	39.20	39.20	39.20	4
Jan 29, 2025	39.40	39.40	39.40	39.40	39.40	123
Jan 28, 2025	39.40	40.40	39.20	39.20	39.20	597
Jan 27, 2025	39.40	40.80	39.40	40.80	40.80	455
Jan 24, 2025	39.20	39.20	39.20	39.20	39.20	59
Jan 23, 2025	39.40	39.40	39.40	39.40	39.40	-
Jan 22, 2025	39.40	39.40	39.40	39.40	39.40	92
Jan 21, 2025	39.60	39.60	39.40	39.40	39.40	450
Jan 20, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 17, 2025	39.80	40.00	39.80	40.00	40.00	31
Jan 16, 2025	41.40	42.00	40.00	40.00	40.00	1,358
Jan 15, 2025	41.20	41.20	39.80	40.00	40.00	747
Jan 14, 2025	39.20	41.40	39.20	41.20	41.20	1,480
Jan 13, 2025	41.00	41.00	39.60	39.60	39.60	62
Jan 10, 2025	40.00	42.20	40.00	41.80	41.80	460
Jan 9, 2025	41.00	41.00	41.00	41.00	41.00	-
Jan 8, 2025	40.20	41.40	40.20	41.00	41.00	705
Jan 7, 2025	41.20	41.20	41.20	41.20	41.20	-
Jan 6, 2025	41.80	41.80	41.20	41.20	41.20	447
Jan 3, 2025	41.20	42.60	41.00	41.60	41.60	2,773
Jan 2, 2025	39.80	39.80	39.20	39.20	39.20	871
Dec 30, 2024	41.60	41.60	39.40	39.80	39.80	1,352
Dec 27, 2024	39.40	41.20	39.40	41.20	41.20	236
Dec 23, 2024	39.40	42.60	39.40	41.80	41.80	633
Dec 20, 2024	41.40	41.40	39.60	39.60	39.60	348
Dec 19, 2024	41.00	42.00	41.00	41.40	41.40	874
Dec 18, 2024	40.00	40.60	39.40	39.40	39.40	823
Dec 17, 2024	39.40	41.80	39.20	40.00	40.00	385
Dec 16, 2024	40.80	40.80	39.60	39.60	39.60	58
Dec 13, 2024	40.80	44.00	40.80	40.80	40.80	468
Dec 12, 2024	42.60	42.60	40.80	42.00	42.00	550
Dec 11, 2024	40.00	42.80	40.00	42.40	42.40	573
Dec 10, 2024	39.40	40.00	39.20	40.00	40.00	351
Dec 9, 2024	39.20	40.40	39.20	39.40	39.40	576
Dec 6, 2024	39.40	40.60	39.40	40.60	40.60	175
Dec 5, 2024	41.00	41.00	41.00	41.00	41.00	36
Dec 4, 2024	39.20	41.40	39.00	40.20	40.20	1,777
Dec 3, 2024	42.60	42.60	39.40	40.20	40.20	1,076
Dec 2, 2024	41.00	41.20	39.80	40.20	40.20	707
Nov 29, 2024	39.60	41.00	39.60	41.00	41.00	81
Nov 28, 2024	41.00	41.00	41.00	41.00	41.00	-
Nov 27, 2024	40.60	41.00	40.60	41.00	41.00	280
Nov 26, 2024	39.40	40.80	39.40	40.80	40.80	1,681
Nov 25, 2024	40.60	40.60	40.60	40.60	40.60	1,230
Nov 22, 2024	44.00	44.00	39.40	40.60	40.60	750
Nov 21, 2024	41.00	41.00	41.00	41.00	41.00	309
Nov 20, 2024	40.40	41.80	39.20	40.80	40.80	1,537
Nov 19, 2024	40.80	43.20	40.40	40.40	40.40	772
Nov 18, 2024	43.00	43.20	43.00	43.20	43.20	262
Nov 15, 2024	43.00	43.40	41.40	43.40	43.40	532
Nov 14, 2024	46.20	46.80	41.60	44.00	44.00	3,661
Nov 13, 2024	43.40	43.40	43.40	43.40	43.40	70
Nov 12, 2024	43.20	46.80	43.00	46.80	46.80	410
Nov 11, 2024	43.80	47.40	41.20	47.40	47.40	8,359
Nov 8, 2024	45.60	45.60	44.20	44.20	44.20	78
Nov 7, 2024	47.00	47.00	40.20	44.20	44.20	939
Nov 6, 2024	43.80	46.80	42.80	42.80	42.80	335
Nov 5, 2024	44.00	44.00	43.80	43.80	43.80	128
Nov 4, 2024	43.60	47.60	43.60	45.80	45.80	940
Nov 1, 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 9, 2024	49.40	55.50	49.40	50.50	50.50	11,486
Oct 8, 2024	50.50	51.00	46.20	47.40	47.40	3,628
Oct 7, 2024	45.00	52.00	45.00	50.50	50.50	7,267
Oct 4, 2024	44.40	46.00	41.00	43.20	43.20	3,285
Oct 3, 2024	42.00	42.00	42.00	42.00	42.00	174
Oct 2, 2024	41.60	41.60	41.60	41.60	41.60	390
Oct 1, 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 9, 2024	32.60	32.60	32.60	32.60	32.60	123
Sep 6, 2024	34.40	34.40	33.20	33.20	33.20	310
Sep 5, 2024	34.40	34.40	33.00	33.00	33.00	353
Sep 4, 2024	35.20	35.20	32.60	34.40	34.40	1,658
Sep 3, 2024	34.40	34.40	34.40	34.40	34.40	20
Sep 2, 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 9, 2024	33.60	34.60	33.60	34.60	34.60	202
Aug 8, 2024	33.20	34.60	33.20	34.60	34.60	671
Aug 7, 2024	34.00	34.00	33.00	33.00	33.00	784
Aug 6, 2024	34.00	34.80	34.00	34.00	34.00	926
Aug 5, 2024	34.00	34.00	34.00	34.00	34.00	163
Aug 2, 2024	34.00	34.00	34.00	34.00	34.00	51
Aug 1, 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 9, 2024	34.40	36.40	34.20	36.40	36.40	2,188
Jul 8, 2024	35.80	36.00	33.40	34.40	34.40	1,134
Jul 5, 2024	35.80	36.00	35.40	35.40	35.40	245
Jul 4, 2024	35.60	35.60	35.40	35.40	35.40	772
Jul 3, 2024	35.40	35.60	35.40	35.60	35.60	387
Jul 2, 2024	34.20	36.80	34.20	36.80	36.80	11
Jul 1, 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
Jun 21, 2024	33.80	35.00	33.80	35.00	35.00	76
Jun 20, 2024	34.20	34.40	34.20	34.20	34.20	252
Jun 19, 2024	34.20	34.20	34.20	34.20	34.20	23
Jun 18, 2024	34.20	34.20	34.20	34.20	34.20	12
Jun 17, 2024	34.00	34.00	34.00	34.00	34.00	-
Jun 14, 2024	34.00	34.00	34.00	34.00	34.00	101
Jun 13, 2024	34.80	34.80	34.80	34.80	34.80	480
Jun 12, 2024	34.00	34.00	34.00	34.00	34.00	252
Jun 11, 2024	34.00	34.00	34.00	34.00	34.00	-
Jun 10, 2024	34.40	34.40	34.00	34.00	34.00	887
Jun 7, 2024	35.00	35.00	35.00	35.00	35.00	57
Jun 6, 2024	33.80	36.00	33.80	35.00	35.00	359
Jun 4, 2024	35.00	35.00	35.00	35.00	35.00	73
Jun 3, 2024	33.80	35.20	33.80	35.20	35.20	1,065
May 31, 2024	34.00	35.20	34.00	34.20	34.20	377
May 30, 2024	35.00	35.00	34.00	34.00	34.00	657
May 29, 2024	34.00	35.00	34.00	35.00	35.00	72
May 28, 2024	33.80	35.20	33.80	34.40	34.40	1,309
May 27, 2024	33.80	34.00	33.80	33.80	33.80	55
May 24, 2024	34.00	35.40	34.00	34.20	34.20	1,797
May 23, 2024	34.20	34.20	34.20	34.20	34.20	551
May 22, 2024	34.00	34.40	33.00	34.40	34.40	852
May 21, 2024	35.00	35.20	34.00	34.00	34.00	1,425
May 17, 2024	34.00	35.00	34.00	34.00	34.00	723
May 16, 2024	33.80	34.80	33.80	34.40	34.40	319
May 15, 2024	34.20	34.20	33.80	33.80	33.80	417
May 14, 2024	34.00	35.20	33.80	34.00	34.00	3,457
May 13, 2024	33.40	36.20	33.40	36.20	36.20	2,677
May 8, 2024	35.80	35.80	34.40	35.80	35.80	126
May 7, 2024	34.00	35.40	34.00	35.40	35.40	102
May 6, 2024	34.20	35.00	33.80	35.00	35.00	1,125
May 3, 2024	33.80	35.40	33.80	34.20	34.20	493
May 2, 2024	36.60	36.60	32.60	33.80	33.80	787
May 1, 2024	35.40	36.80	31.20	35.80	35.80	3,024
Apr 30, 2024	34.00	34.00	34.00	34.00	34.00	61
Apr 29, 2024	34.40	36.20	34.40	36.20	36.20	246
Apr 26, 2024	33.40	36.00	33.40	36.00	36.00	38
Apr 25, 2024	34.60	34.60	34.60	34.60	34.60	400
Apr 24, 2024	36.20	36.20	34.60	34.60	34.60	393
Apr 23, 2024	36.20	36.40	33.40	36.40	36.40	10,845
Apr 22, 2024	36.20	37.60	36.20	37.60	37.60	961
Apr 19, 2024	37.60	37.60	37.60	37.60	37.60	45
Apr 18, 2024	36.40	37.80	36.20	37.80	37.80	25
Apr 17, 2024	37.20	37.80	36.20	37.80	37.80	409
Apr 16, 2024	38.00	38.00	38.00	38.00	38.00	100
Apr 15, 2024	38.00	38.00	37.60	38.00	38.00	616
Apr 12, 2024	37.40	37.60	36.00	37.60	37.60	6,196
Apr 11, 2024	36.60	37.40	36.60	37.20	37.20	1,064
Apr 10, 2024	37.00	37.00	37.00	37.00	37.00	-
Apr 9, 2024	36.00	37.00	36.00	37.00	37.00	268
Apr 8, 2024	36.60	36.60	36.60	36.60	36.60	75
Apr 5, 2024	37.40	37.40	37.20	37.20	37.20	110
Apr 4, 2024	37.60	37.60	36.60	37.40	37.40	342
Apr 3, 2024	36.80	37.40	36.80	36.80	36.80	442
Apr 2, 2024	36.20	36.40	36.20	36.40	36.40	481
Mar 27, 2024	37.00	37.00	36.00	37.00	37.00	614
Mar 26, 2024	36.00	37.00	36.00	37.00	37.00	1,119
Mar 25, 2024	37.20	37.60	35.80	35.80	35.80	1,427
Mar 22, 2024	36.00	36.20	36.00	36.20	36.20	805
Mar 21, 2024	36.00	36.00	36.00	36.00	36.00	23
Mar 20, 2024	36.60	37.20	35.40	37.20	37.20	860
Mar 19, 2024	37.00	37.20	36.20	36.20	36.20	49
Mar 18, 2024	35.60	37.00	35.40	37.00	37.00	188
Mar 15, 2024	37.00	37.20	37.00	37.00	37.00	1,055
Mar 14, 2024	37.00	37.00	37.00	37.00	37.00	261

1G2.F GomSpace Group AB (publ)

0.5600

-10.11%

ALSOG.PA Sogeclair SA

22.80

-1.30%

AEROz.XC

AERO.SW Montana Aerospace AG

17.50

+2.82%

DAC.CO Danish Aerospace Company A/S

16.50

+14.58%

W5.ST W5 Solutions AB (publ)

63.10

-5.68%

NSKFF Kongsberg Gruppen ASA

158.45

0.00%

GOMX.ST GomSpace Group AB (publ)

7.18

+9.28%

LOM.DE Lockheed Martin Corporation

429.05

+0.18%

4X0.DE Steyr Motors AG

90.00

+68.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Rovsing A/S (ROV.CO)

Related Tickers