Roblon A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 149.00 | 150.00 | 146.00 | 148.00 | 138.00 | 6,396 |
| 2026-01-28 | 146.00 | 149.00 | 143.00 | 149.00 | 138.93 | 9,060 |
| 2026-01-27 | 141.00 | 147.00 | 140.00 | 145.00 | 135.20 | 7,736 |
| 2026-01-26 | 135.00 | 141.00 | 132.00 | 137.00 | 127.74 | 3,825 |
| 2026-01-23 | 136.00 | 137.00 | 133.00 | 135.00 | 125.88 | 3,290 |
| 2026-01-22 | 137.00 | 140.00 | 137.00 | 137.00 | 127.74 | 5,234 |
| 2026-01-21 | 135.00 | 138.00 | 131.00 | 137.00 | 127.74 | 3,598 |
| 2026-01-20 | 135.00 | 137.00 | 132.00 | 135.00 | 125.88 | 2,775 |
| 2026-01-19 | 135.00 | 138.00 | 134.00 | 137.00 | 127.74 | 2,674 |
| 2026-01-16 | 139.00 | 140.00 | 137.00 | 137.00 | 127.74 | 3,739 |
| 2026-01-15 | 139.00 | 140.00 | 137.00 | 138.00 | 128.68 | 2,120 |
| 2026-01-14 | 139.00 | 140.00 | 136.00 | 139.00 | 129.61 | 4,648 |
| 2026-01-13 | 140.00 | 144.00 | 139.00 | 140.00 | 130.54 | 5,232 |
| 2026-01-12 | 138.00 | 140.00 | 136.00 | 140.00 | 130.54 | 2,975 |
| 2026-01-09 | 137.00 | 139.00 | 136.00 | 138.00 | 128.68 | 3,370 |
| 2026-01-08 | 140.00 | 140.00 | 137.00 | 139.00 | 129.61 | 2,030 |
| 2026-01-07 | 140.00 | 140.00 | 137.00 | 137.00 | 127.74 | 3,856 |
| 2026-01-06 | 135.00 | 140.00 | 133.00 | 140.00 | 130.54 | 9,318 |
| 2026-01-05 | 139.00 | 140.00 | 132.00 | 133.00 | 124.01 | 17,437 |
| 2026-01-02 | 137.00 | 138.00 | 132.00 | 138.00 | 128.68 | 10,662 |
| 2025-12-30 | 135.00 | 135.00 | 131.00 | 135.00 | 125.88 | 5,198 |
| 2025-12-29 | 138.00 | 138.00 | 131.00 | 133.00 | 124.01 | 7,801 |
| 2025-12-23 | 130.00 | 138.00 | 126.00 | 138.00 | 128.68 | 9,145 |
| 2025-12-22 | 140.00 | 140.00 | 128.00 | 129.00 | 120.28 | 16,965 |
| 2025-12-19 | 129.00 | 141.00 | 129.00 | 141.00 | 131.47 | 19,236 |
| 2025-12-18 | 150.00 | 154.00 | 126.00 | 128.00 | 119.35 | 27,542 |
| 2025-12-17 | 139.00 | 154.00 | 139.00 | 140.00 | 130.54 | 54,664 |
| 2025-12-16 | 118.00 | 139.00 | 118.00 | 133.00 | 124.01 | 56,010 |
| 2025-12-15 | 110.00 | 115.00 | 110.00 | 115.00 | 107.23 | 1,960 |
| 2025-12-12 | 107.00 | 120.00 | 107.00 | 115.00 | 107.23 | 5,031 |
| 2025-12-11 | 100.00 | 107.00 | 100.00 | 107.00 | 99.770 | 8,018 |
| 2025-12-10 | 95.000 | 102.00 | 94.000 | 100.00 | 93.243 | 22,872 |
| 2025-12-09 | 107.00 | 107.00 | 92.500 | 94.000 | 87.649 | 7,995 |
| 2025-12-08 | 110.00 | 110.00 | 109.00 | 109.00 | 101.64 | 1,137 |
| 2025-12-05 | 109.00 | 111.00 | 109.00 | 110.00 | 102.57 | 40 |
| 2025-12-04 | 110.00 | 114.00 | 110.00 | 110.00 | 102.57 | 555 |
| 2025-12-03 | 109.00 | 114.00 | 109.00 | 110.00 | 102.57 | 2,012 |
| 2025-12-02 | 105.00 | 107.00 | 105.00 | 107.00 | 99.770 | 1,333 |
| 2025-12-01 | 102.00 | 105.00 | 100.00 | 103.00 | 96.041 | 1,524 |
| 2025-11-28 | 108.00 | 108.00 | 106.00 | 106.00 | 98.838 | 1,437 |
| 2025-11-26 | 107.00 | 107.00 | 105.00 | 107.00 | 99.770 | 620 |
| 2025-11-25 | 107.00 | 108.00 | 106.00 | 108.00 | 100.70 | 1,411 |
| 2025-11-24 | 110.00 | 110.00 | 107.00 | 107.00 | 99.770 | 200 |
| 2025-11-21 | 115.00 | 116.00 | 110.00 | 110.00 | 102.57 | 591 |
| 2025-11-20 | 109.00 | 118.00 | 109.00 | 118.00 | 110.03 | 561 |
| 2025-11-19 | 106.00 | 106.00 | 106.00 | 106.00 | 98.838 | 80 |
| 2025-11-14 | 108.00 | 108.00 | 108.00 | 108.00 | 100.70 | 16 |
| 2025-11-13 | 109.00 | 110.00 | 109.00 | 110.00 | 102.57 | 91 |
| 2025-11-12 | 109.00 | 112.00 | 109.00 | 112.00 | 104.43 | 46 |
| 2025-11-11 | 108.00 | 109.00 | 108.00 | 109.00 | 101.64 | 156 |
| 2025-11-10 | 110.00 | 110.00 | 110.00 | 110.00 | 102.57 | 80 |
| 2025-11-07 | 110.00 | 110.00 | 110.00 | 110.00 | 102.57 | 609 |
| 2025-11-06 | 113.00 | 113.00 | 111.00 | 111.00 | 103.50 | 425 |
| 2025-11-05 | 115.00 | 115.00 | 109.00 | 109.00 | 101.64 | 2,222 |
| 2025-11-04 | 117.00 | 117.00 | 117.00 | 117.00 | 109.09 | 50 |
| 2025-11-03 | 119.00 | 119.00 | 115.00 | 117.00 | 109.09 | 1,072 |
| 2025-10-31 | 116.00 | 116.00 | 115.00 | 115.00 | 107.23 | 994 |
| 2025-10-30 | 117.00 | 117.00 | 116.00 | 116.00 | 108.16 | 200 |
| 2025-10-29 | 115.00 | 116.00 | 115.00 | 115.00 | 107.23 | 225 |
| 2025-10-28 | 121.00 | 121.00 | 121.00 | 121.00 | 112.82 | 5 |
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.