Roblon A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	151.50	152.00	149.00	152.00	141.73	1,176
2022-02-01	152.50	152.50	148.00	151.50	141.26	1,329
2022-01-31	150.50	152.00	150.50	151.00	140.80	1,118
2022-01-28	151.00	153.50	150.50	153.50	143.13	139
2022-01-27	154.00	156.00	153.00	154.00	143.59	4,191
2022-01-26	153.00	154.50	151.50	151.50	141.26	1,057
2022-01-25	150.50	154.00	150.50	153.00	142.66	1,459
2022-01-24	155.50	155.50	150.50	151.00	140.80	1,801
2022-01-21	154.00	154.50	152.00	154.50	144.06	1,472
2022-01-20	154.00	155.50	152.50	155.50	144.99	1,275
2022-01-19	152.50	154.00	152.00	154.00	143.59	905
2022-01-18	156.50	157.50	152.00	154.00	143.59	4,124
2022-01-17	153.00	157.00	149.50	156.50	145.93	5,561
2022-01-14	143.00	165.00	143.00	150.00	139.86	19,089
2022-01-13	138.50	143.00	138.50	143.00	133.34	4,566
2022-01-12	140.00	140.50	133.00	138.50	129.14	15,496
2022-01-11	138.00	138.00	138.00	138.00	128.68	975
2022-01-10	138.50	138.50	137.50	138.00	128.68	550
2022-01-07	141.00	141.00	136.50	136.50	127.28	5,701
2022-01-06	139.50	140.50	138.50	140.00	130.54	772
2022-01-05	141.00	142.00	139.00	141.00	131.47	2,111
2022-01-04	143.50	144.00	141.50	141.50	131.94	1,145
2022-01-03	140.00	145.50	140.00	143.50	133.80	3,926
2021-12-30	139.50	142.50	139.00	139.50	130.07	7,356
2021-12-29	140.00	141.00	138.50	139.50	130.07	4,511
2021-12-28	141.50	143.50	139.00	140.50	131.01	4,992
2021-12-27	137.50	141.00	137.50	141.00	131.47	3,551
2021-12-23	137.50	139.00	137.00	139.00	129.61	5,661
2021-12-22	137.00	140.50	136.00	138.50	129.14	4,592
2021-12-21	137.50	137.50	136.00	137.00	127.74	4,832
2021-12-20	137.00	141.00	137.00	138.00	128.68	3,656
2021-12-17	143.00	143.00	136.00	138.00	128.68	6,731
2021-12-16	140.50	141.00	140.50	141.00	131.47	1,481
2021-12-15	140.50	142.00	140.50	141.00	131.47	1,504
2021-12-14	140.50	141.50	140.50	141.50	131.94	1,432
2021-12-13	146.50	146.50	141.00	141.00	131.47	828
2021-12-10	149.00	149.00	145.00	145.50	135.67	689
2021-12-09	139.00	149.00	139.00	146.00	136.14	17,455
2021-12-08	139.50	139.50	138.00	139.00	129.61	658
2021-12-07	144.00	144.00	137.00	138.00	128.68	1,436
2021-12-06	141.00	141.00	137.00	138.00	128.68	1,543
2021-12-02	140.00	140.00	140.00	140.00	130.54	80
2021-12-01	138.50	143.00	138.50	140.00	130.54	566
2021-11-30	140.50	140.50	139.50	139.50	130.07	41
2021-11-29	140.00	144.00	138.50	141.00	131.47	2,348
2021-11-26	143.00	145.50	140.00	141.00	131.47	3,456
2021-11-25	143.00	148.50	143.00	146.00	136.14	1,006
2021-11-24	145.00	145.00	143.00	143.00	133.34	1,016
2021-11-23	145.50	146.00	143.00	144.00	134.27	1,338
2021-11-22	143.50	148.00	143.50	145.50	135.67	2,747
2021-11-19	144.50	147.50	144.50	146.00	136.14	1,407
2021-11-18	149.00	149.00	144.00	144.50	134.74	4,272
2021-11-17	151.00	155.50	148.50	149.00	138.93	2,571
2021-11-16	153.50	165.00	148.00	151.00	140.80	11,638
2021-11-15	155.50	155.50	150.50	151.00	140.80	3,144
2021-11-12	152.50	155.50	152.50	155.50	144.99	190
2021-11-11	157.50	158.00	149.50	155.00	144.53	3,586
2021-11-10	158.50	159.50	156.50	159.50	148.72	1,906
2021-11-09	156.00	157.50	155.00	157.50	146.86	1,828
2021-11-08	149.50	157.00	149.50	155.00	144.53	4,810

← NewerPage 20 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.