Roblon A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 81.500 | 81.500 | 81.000 | 81.000 | 75.527 | 1,460 |
| 2024-04-19 | 81.000 | 81.000 | 81.000 | 81.000 | 75.527 | 1,235 |
| 2024-04-18 | 82.000 | 82.000 | 82.000 | 82.000 | 76.460 | 868 |
| 2024-04-17 | 81.000 | 82.000 | 81.000 | 82.000 | 76.460 | 55 |
| 2024-04-16 | 82.500 | 82.500 | 81.000 | 81.000 | 75.527 | 1,117 |
| 2024-04-15 | 81.000 | 82.000 | 81.000 | 82.000 | 76.460 | 72 |
| 2024-04-12 | 81.000 | 82.500 | 81.000 | 82.000 | 76.460 | 343 |
| 2024-04-11 | 83.000 | 83.000 | 82.500 | 82.500 | 76.926 | 1,110 |
| 2024-04-10 | 82.000 | 82.500 | 80.500 | 82.500 | 76.926 | 1,901 |
| 2024-04-09 | 83.000 | 83.000 | 81.500 | 82.000 | 76.460 | 475 |
| 2024-04-08 | 81.500 | 83.500 | 81.500 | 83.500 | 77.858 | 1,441 |
| 2024-04-05 | 83.000 | 83.000 | 82.000 | 83.000 | 77.392 | 3,577 |
| 2024-04-04 | 81.500 | 85.000 | 81.500 | 81.500 | 75.993 | 4,304 |
| 2024-04-03 | 83.000 | 83.500 | 83.000 | 83.500 | 77.858 | 1,673 |
| 2024-04-02 | 85.000 | 85.000 | 83.000 | 84.000 | 78.324 | 1,605 |
| 2024-03-27 | 85.000 | 86.200 | 85.000 | 85.200 | 79.443 | 428 |
| 2024-03-26 | 85.800 | 85.800 | 84.200 | 84.800 | 79.070 | 205 |
| 2024-03-25 | 85.800 | 85.800 | 85.800 | 85.800 | 80.003 | 17 |
| 2024-03-22 | 86.200 | 86.200 | 84.800 | 86.200 | 80.376 | 1,521 |
| 2024-03-21 | 87.800 | 87.800 | 86.200 | 86.200 | 80.376 | 537 |
| 2024-03-20 | 85.400 | 87.400 | 85.400 | 87.400 | 81.495 | 1,515 |
| 2024-03-19 | 85.400 | 85.400 | 84.800 | 85.400 | 79.630 | 352 |
| 2024-03-18 | 88.000 | 88.000 | 83.800 | 84.800 | 79.070 | 1,413 |
| 2024-03-15 | 90.000 | 91.000 | 85.000 | 87.600 | 81.681 | 9,924 |
| 2024-03-14 | 92.000 | 92.000 | 88.000 | 88.000 | 82.054 | 2,178 |
| 2024-03-13 | 91.000 | 92.200 | 91.000 | 92.200 | 85.970 | 960 |
| 2024-03-12 | 91.000 | 92.000 | 91.000 | 92.000 | 85.784 | 322 |
| 2024-03-11 | 89.600 | 91.400 | 89.600 | 91.400 | 85.224 | 1,221 |
| 2024-03-08 | 88.200 | 89.000 | 88.200 | 88.200 | 82.241 | 1,716 |
| 2024-03-07 | 88.800 | 89.800 | 88.200 | 89.000 | 82.987 | 2,453 |
| 2024-03-06 | 89.800 | 89.800 | 89.800 | 89.800 | 83.732 | 12 |
| 2024-03-05 | 88.400 | 89.800 | 88.400 | 89.800 | 83.732 | 988 |
| 2024-03-04 | 89.800 | 89.800 | 88.400 | 88.400 | 82.427 | 1,731 |
| 2024-03-01 | 90.000 | 90.000 | 88.800 | 89.800 | 83.732 | 2,071 |
| 2024-02-29 | 90.200 | 90.200 | 89.400 | 90.000 | 83.919 | 1,060 |
| 2024-02-28 | 90.000 | 90.000 | 89.400 | 89.400 | 83.360 | 1,671 |
| 2024-02-27 | 90.600 | 90.600 | 90.600 | 90.600 | 84.478 | 848 |
| 2024-02-26 | 91.000 | 91.000 | 91.000 | 91.000 | 84.851 | 302 |
| 2024-02-23 | 92.000 | 92.000 | 90.000 | 91.800 | 85.597 | 1,978 |
| 2024-02-22 | 89.800 | 91.800 | 89.400 | 91.800 | 85.597 | 2,001 |
| 2024-02-21 | 90.200 | 91.200 | 90.000 | 90.000 | 83.919 | 787 |
| 2024-02-20 | 92.000 | 92.000 | 90.200 | 90.200 | 84.105 | 421 |
| 2024-02-19 | 90.200 | 91.200 | 89.800 | 91.200 | 85.038 | 448 |
| 2024-02-16 | 90.400 | 91.400 | 90.400 | 91.400 | 85.224 | 825 |
| 2024-02-15 | 89.600 | 89.800 | 89.400 | 89.800 | 83.732 | 635 |
| 2024-02-14 | 89.800 | 89.800 | 89.600 | 89.800 | 83.732 | 3,814 |
| 2024-02-13 | 90.200 | 90.200 | 88.200 | 90.000 | 83.919 | 2,085 |
| 2024-02-12 | 90.400 | 90.400 | 90.200 | 90.200 | 84.105 | 163 |
| 2024-02-09 | 90.200 | 91.000 | 90.000 | 90.000 | 83.919 | 1,249 |
| 2024-02-08 | 90.800 | 91.000 | 90.000 | 90.000 | 83.919 | 1,150 |
| 2024-02-07 | 90.400 | 90.400 | 90.200 | 90.200 | 84.105 | 183 |
| 2024-02-06 | 92.000 | 92.000 | 90.400 | 91.200 | 85.038 | 1,094 |
| 2024-02-05 | 91.200 | 93.200 | 90.200 | 92.200 | 85.970 | 2,549 |
| 2024-02-02 | 92.400 | 93.000 | 91.800 | 91.800 | 85.597 | 1,115 |
| 2024-02-01 | 91.200 | 92.200 | 91.000 | 92.200 | 85.970 | 863 |
| 2024-01-31 | 92.200 | 92.200 | 91.000 | 91.200 | 85.038 | 574 |
| 2024-01-30 | 91.600 | 95.600 | 91.400 | 92.200 | 85.970 | 537 |
| 2024-01-29 | 93.000 | 93.000 | 92.000 | 92.600 | 86.343 | 370 |
| 2024-01-26 | 93.800 | 94.600 | 93.000 | 94.600 | 88.208 | 891 |
| 2024-01-25 | 93.800 | 93.800 | 92.200 | 93.600 | 87.276 | 1,176 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-30 | 10.0000 DKK |
| 2019-01-25 | 10.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.