Roblon A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	100.00	100.00	98.800	99.000	92.311	986
2023-10-26	100.00	101.00	99.000	99.000	92.311	3,006
2023-10-25	100.00	100.00	100.00	100.00	93.243	257
2023-10-24	101.00	101.00	101.00	101.00	94.176	935
2023-10-23	100.00	101.00	100.00	100.50	93.710	896
2023-10-20	101.50	101.50	101.50	101.50	94.642	210
2023-10-19	102.00	102.00	102.00	102.00	95.108	192
2023-10-18	101.00	101.00	100.50	101.00	94.176	119
2023-10-17	102.00	102.00	100.50	101.00	94.176	840
2023-10-16	102.50	103.00	102.50	103.00	96.041	615
2023-10-13	104.00	104.00	104.00	104.00	96.973	108
2023-10-12	104.00	106.00	103.00	104.00	96.973	1,814
2023-10-11	104.00	105.50	103.00	104.50	97.439	1,234
2023-10-10	105.50	105.50	104.00	104.50	97.439	591
2023-10-09	106.00	106.00	104.00	104.00	96.973	1,772
2023-10-06	106.50	108.50	106.50	106.50	99.304	837
2023-10-05	106.50	107.00	106.50	107.00	99.770	200
2023-10-04	107.50	107.50	106.50	106.50	99.304	903
2023-10-03	108.00	108.00	107.50	108.00	100.70	1,000
2023-10-02	110.00	110.00	109.00	109.00	101.64	1,095
2023-09-29	107.50	109.00	107.50	109.00	101.64	779
2023-09-28	108.50	110.00	108.50	110.00	102.57	3,654
2023-09-27	109.00	109.50	108.50	108.50	101.17	1,720
2023-09-26	108.50	112.00	108.00	109.00	101.64	5,141
2023-09-25	109.50	109.50	109.00	109.00	101.64	1,891
2023-09-22	109.50	110.00	108.00	110.00	102.57	3,237
2023-09-21	109.00	109.00	108.00	108.00	100.70	307
2023-09-20	110.00	110.50	109.00	110.50	103.03	1,002
2023-09-18	111.00	111.00	109.00	109.00	101.64	570
2023-09-15	110.00	110.50	110.00	110.50	103.03	242
2023-09-14	109.50	109.50	109.50	109.50	102.10	600
2023-09-13	111.00	111.00	110.00	110.00	102.57	1,980
2023-09-12	111.00	112.00	111.00	112.00	104.43	107
2023-09-11	112.00	113.00	108.50	112.50	104.90	3,010
2023-09-08	113.50	113.50	113.00	113.00	105.36	1,190
2023-09-07	113.50	114.50	112.00	113.00	105.36	1,877
2023-09-06	116.50	116.50	113.50	114.50	106.76	710
2023-09-05	118.50	118.50	116.50	117.50	109.56	1,730
2023-09-04	118.50	120.00	118.50	120.00	111.89	787
2023-09-01	120.50	120.50	118.00	119.50	111.43	1,290
2023-08-31	118.50	118.50	118.50	118.50	110.49	5
2023-08-30	121.00	121.50	119.50	120.50	112.36	406
2023-08-29	120.00	120.00	120.00	120.00	111.89	965
2023-08-28	120.00	120.00	120.00	120.00	111.89	634
2023-08-25	120.50	121.50	120.00	120.00	111.89	2,064
2023-08-24	120.00	120.00	120.00	120.00	111.89	626
2023-08-23	120.00	120.00	120.00	120.00	111.89	223
2023-08-22	121.00	121.00	121.00	121.00	112.82	300
2023-08-21	123.50	123.50	121.50	123.00	114.69	1,490
2023-08-18	124.50	124.50	120.00	123.00	114.69	1,411
2023-08-17	126.00	126.00	125.00	125.00	116.55	3,209
2023-08-16	128.00	128.50	126.00	126.00	117.49	1,246
2023-08-15	127.00	127.00	125.50	126.00	117.49	3,153
2023-08-14	129.50	131.50	123.00	127.50	118.89	2,853
2023-08-11	128.50	131.00	128.50	131.00	122.15	933
2023-08-10	130.50	130.50	126.50	129.50	120.75	560
2023-08-09	131.00	131.00	130.00	130.00	121.22	462
2023-08-08	128.00	143.00	128.00	133.50	124.48	2,700
2023-08-07	126.50	128.00	126.00	128.00	119.35	884
2023-08-04	126.00	127.00	126.00	127.00	118.42	119

← NewerPage 13 of 21 · 1,211 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.