Roblon A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 104.88 | 104.88 | 100.00 | 100.00 | 93.243 | 718 |
| 2025-04-30 | 100.98 | 104.00 | 100.68 | 103.98 | 96.954 | 1,904 |
| 2025-04-29 | 98.020 | 102.96 | 98.010 | 98.010 | 91.388 | 748 |
| 2025-04-25 | 104.94 | 104.94 | 101.60 | 101.60 | 94.735 | 567 |
| 2025-04-24 | 98.010 | 101.62 | 98.010 | 101.62 | 94.754 | 711 |
| 2025-04-23 | 98.010 | 104.94 | 98.010 | 104.94 | 97.850 | 41 |
| 2025-04-22 | 100.04 | 100.08 | 100.04 | 100.08 | 93.318 | 140 |
| 2025-04-15 | 105.98 | 105.98 | 105.98 | 105.98 | 98.819 | 76 |
| 2025-04-14 | 103.98 | 105.00 | 102.02 | 102.14 | 95.239 | 2,771 |
| 2025-04-11 | 101.22 | 102.00 | 100.00 | 100.52 | 93.728 | 1,323 |
| 2025-04-10 | 100.00 | 105.00 | 100.00 | 102.24 | 95.332 | 3,475 |
| 2025-04-09 | 104.90 | 104.90 | 104.90 | 104.90 | 97.812 | 140 |
| 2025-04-08 | 96.990 | 105.00 | 94.580 | 105.00 | 97.905 | 4,082 |
| 2025-04-07 | 94.000 | 94.000 | 90.000 | 92.000 | 85.784 | 1,004 |
| 2025-04-04 | 97.000 | 98.500 | 96.000 | 97.000 | 90.446 | 933 |
| 2025-04-03 | 95.500 | 98.000 | 95.500 | 95.500 | 89.047 | 1,522 |
| 2025-04-02 | 98.500 | 98.500 | 98.500 | 98.500 | 91.845 | 115 |
| 2025-04-01 | 105.00 | 107.00 | 102.00 | 102.00 | 95.108 | 684 |
| 2025-03-31 | 99.000 | 104.00 | 97.000 | 102.00 | 95.108 | 850 |
| 2025-03-28 | 98.500 | 98.500 | 98.500 | 98.500 | 91.845 | 45 |
| 2025-03-27 | 104.00 | 104.00 | 95.000 | 102.00 | 95.108 | 2,174 |
| 2025-03-26 | 105.00 | 105.00 | 104.00 | 104.00 | 96.973 | 260 |
| 2025-03-24 | 106.00 | 106.00 | 101.00 | 104.00 | 96.973 | 330 |
| 2025-03-20 | 107.00 | 108.00 | 106.00 | 106.00 | 98.838 | 922 |
| 2025-03-19 | 106.00 | 108.00 | 106.00 | 106.00 | 98.838 | 652 |
| 2025-03-18 | 103.00 | 109.00 | 103.00 | 106.00 | 98.838 | 4,173 |
| 2025-03-17 | 102.00 | 104.00 | 102.00 | 104.00 | 96.973 | 1,507 |
| 2025-03-14 | 98.500 | 104.00 | 98.500 | 104.00 | 96.973 | 1,564 |
| 2025-03-13 | 98.500 | 101.00 | 98.500 | 101.00 | 94.176 | 937 |
| 2025-03-12 | 101.00 | 101.00 | 101.00 | 101.00 | 94.176 | 30 |
| 2025-03-11 | 93.000 | 102.00 | 92.500 | 100.00 | 93.243 | 1,890 |
| 2025-03-10 | 97.500 | 97.500 | 95.000 | 95.000 | 88.581 | 1,480 |
| 2025-03-07 | 102.00 | 102.00 | 99.500 | 99.500 | 92.777 | 332 |
| 2025-03-06 | 104.00 | 104.00 | 104.00 | 104.00 | 96.973 | 31 |
| 2025-03-05 | 102.00 | 102.00 | 100.00 | 102.00 | 95.108 | 698 |
| 2025-03-04 | 108.00 | 108.00 | 100.00 | 101.00 | 94.176 | 2,319 |
| 2025-03-03 | 109.00 | 109.00 | 109.00 | 109.00 | 101.64 | 469 |
| 2025-02-28 | 112.00 | 114.00 | 108.00 | 112.00 | 104.43 | 418 |
| 2025-02-27 | 114.00 | 114.00 | 113.00 | 113.00 | 105.36 | 501 |
| 2025-02-26 | 110.00 | 114.00 | 110.00 | 114.00 | 106.30 | 2,008 |
| 2025-02-25 | 113.00 | 113.00 | 110.00 | 112.00 | 104.43 | 459 |
| 2025-02-24 | 113.00 | 115.00 | 113.00 | 113.00 | 105.36 | 901 |
| 2025-02-21 | 115.00 | 115.00 | 111.00 | 114.00 | 106.30 | 2,446 |
| 2025-02-20 | 106.00 | 120.00 | 106.00 | 112.00 | 104.43 | 3,504 |
| 2025-02-19 | 113.00 | 113.00 | 106.00 | 106.00 | 98.838 | 5,174 |
| 2025-02-18 | 115.00 | 118.00 | 114.00 | 114.00 | 106.30 | 3,423 |
| 2025-02-17 | 114.00 | 114.00 | 113.00 | 113.00 | 105.36 | 961 |
| 2025-02-14 | 117.00 | 117.00 | 114.00 | 114.00 | 106.30 | 495 |
| 2025-02-13 | 114.00 | 116.00 | 114.00 | 115.00 | 107.23 | 579 |
| 2025-02-12 | 115.00 | 115.00 | 115.00 | 115.00 | 107.23 | 300 |
| 2025-02-11 | 114.00 | 119.00 | 114.00 | 114.00 | 106.30 | 429 |
| 2025-02-10 | 117.00 | 118.00 | 115.00 | 115.00 | 107.23 | 503 |
| 2025-02-07 | 118.00 | 118.00 | 115.00 | 115.00 | 107.23 | 26 |
| 2025-02-06 | 117.00 | 117.00 | 114.00 | 116.00 | 108.16 | 192 |
| 2025-02-05 | 117.00 | 117.00 | 114.00 | 114.00 | 106.30 | 1,883 |
| 2025-02-04 | 115.00 | 120.00 | 113.00 | 118.00 | 110.03 | 2,388 |
| 2025-02-03 | 116.00 | 116.00 | 110.00 | 111.00 | 103.50 | 2,114 |
| 2025-01-31 | 116.00 | 126.00 | 115.00 | 120.00 | 111.89 | 1,651 |
| 2025-01-30 | 116.00 | 116.00 | 115.00 | 115.00 | 107.23 | 774 |
| 2025-01-29 | 113.00 | 116.00 | 112.00 | 116.00 | 108.16 | 1,323 |
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.