Roblon A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	93.800	93.800	92.200	93.600	87.276	1,176
2024-01-24	92.000	96.800	92.000	93.800	87.462	1,923
2024-01-23	93.200	93.200	92.600	92.600	86.343	280
2024-01-22	90.000	94.800	90.000	94.600	88.208	4,379
2024-01-19	91.400	91.400	90.000	90.000	83.919	684
2024-01-18	91.400	91.800	91.000	91.800	85.597	982
2024-01-17	91.600	92.800	91.600	92.800	86.530	921
2024-01-16	91.600	92.000	91.600	91.800	85.597	873
2024-01-15	92.000	92.800	91.600	92.800	86.530	1,024
2024-01-12	92.000	92.000	91.600	92.000	85.784	2,151
2024-01-11	90.600	91.600	90.000	91.600	85.411	1,389
2024-01-10	91.000	91.000	90.600	91.000	84.851	971
2024-01-09	91.600	91.600	90.600	91.000	84.851	1,870
2024-01-08	91.000	92.200	91.000	92.200	85.970	853
2024-01-05	91.000	91.000	91.000	91.000	84.851	25
2024-01-04	91.800	92.200	91.200	92.200	85.970	1,298
2024-01-03	91.800	91.800	91.000	91.000	84.851	116
2024-01-02	92.000	92.000	90.600	91.800	85.597	645
2023-12-29	92.000	93.800	90.800	91.000	84.851	8,836
2023-12-28	90.000	92.800	89.200	92.200	85.970	5,164
2023-12-27	89.000	90.600	89.000	89.200	83.173	2,585
2023-12-22	88.000	90.800	88.000	89.400	83.360	5,666
2023-12-21	90.000	91.000	87.800	88.800	82.800	7,836
2023-12-20	91.000	95.800	90.000	92.000	85.784	13,696
2023-12-19	91.400	91.400	91.000	91.000	84.851	3,292
2023-12-18	92.000	92.000	91.400	91.400	85.224	3,651
2023-12-15	91.200	92.800	91.200	91.400	85.224	2,463
2023-12-14	92.800	93.600	92.000	92.000	85.784	1,110
2023-12-13	91.400	91.600	91.400	91.400	85.224	1,144
2023-12-12	93.000	93.200	91.400	91.800	85.597	2,297
2023-12-11	93.600	94.800	93.200	93.200	86.903	410
2023-12-08	93.200	93.600	93.200	93.600	87.276	683
2023-12-07	92.000	94.800	92.000	93.200	86.903	215
2023-12-06	95.000	95.000	94.200	94.200	87.835	1,031
2023-12-05	94.600	95.000	93.400	93.400	87.089	692
2023-12-04	93.000	95.800	93.000	94.600	88.208	1,409
2023-12-01	95.400	95.800	93.800	95.800	89.327	563
2023-11-30	94.600	96.000	94.200	95.400	88.954	2,244
2023-11-29	95.000	95.400	94.200	94.800	88.395	1,589
2023-11-28	95.000	97.800	95.000	95.200	88.768	727
2023-11-27	94.200	96.400	94.200	96.000	89.514	1,664
2023-11-24	94.000	94.200	94.000	94.200	87.835	1,340
2023-11-23	93.200	93.200	93.200	93.200	86.903	404
2023-11-22	94.400	94.600	94.400	94.600	88.208	650
2023-11-21	93.600	94.600	93.600	94.600	88.208	327
2023-11-20	96.000	96.000	93.400	93.400	87.089	970
2023-11-17	94.600	95.000	93.400	95.000	88.581	1,357
2023-11-16	94.000	94.600	93.400	94.000	87.649	1,419
2023-11-15	94.000	95.000	94.000	95.000	88.581	1,063
2023-11-14	94.200	94.200	93.000	94.000	87.649	1,930
2023-11-13	94.200	95.400	94.200	94.600	88.208	170
2023-11-10	97.000	97.000	94.600	95.400	88.954	1,043
2023-11-08	98.400	98.400	98.400	98.400	91.751	295
2023-11-07	95.400	99.000	95.400	99.000	92.311	1,546
2023-11-06	95.000	95.400	94.000	95.400	88.954	1,166
2023-11-03	97.000	97.800	95.200	96.000	89.514	1,630
2023-11-02	97.200	98.000	93.800	97.200	90.632	4,490
2023-11-01	97.600	98.600	97.400	97.400	90.819	871
2023-10-31	97.400	99.800	97.400	99.800	93.057	648
2023-10-30	99.600	99.600	98.200	98.200	91.565	183

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.