Roblon A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 113.00 | 115.00 | 113.00 | 115.00 | 107.23 | 1,000 |
| 2025-01-27 | 115.00 | 115.00 | 115.00 | 115.00 | 107.23 | 1,275 |
| 2025-01-24 | 113.00 | 114.00 | 113.00 | 114.00 | 106.30 | 425 |
| 2025-01-23 | 115.00 | 115.00 | 110.00 | 113.00 | 105.36 | 378 |
| 2025-01-22 | 115.00 | 115.00 | 115.00 | 115.00 | 107.23 | 60 |
| 2025-01-21 | 115.00 | 115.00 | 115.00 | 115.00 | 107.23 | 351 |
| 2025-01-20 | 119.00 | 119.00 | 112.00 | 115.00 | 107.23 | 1,129 |
| 2025-01-17 | 116.00 | 119.00 | 116.00 | 119.00 | 110.96 | 1,098 |
| 2025-01-16 | 120.00 | 120.00 | 112.00 | 116.00 | 108.16 | 1,783 |
| 2025-01-15 | 120.00 | 120.00 | 120.00 | 120.00 | 111.89 | 1,037 |
| 2025-01-14 | 116.00 | 123.00 | 115.00 | 120.00 | 111.89 | 4,786 |
| 2025-01-13 | 121.00 | 124.00 | 114.00 | 115.00 | 107.23 | 1,479 |
| 2025-01-10 | 117.00 | 120.00 | 115.00 | 120.00 | 111.89 | 3,994 |
| 2025-01-09 | 115.00 | 116.00 | 113.00 | 113.00 | 105.36 | 577 |
| 2025-01-08 | 121.00 | 121.00 | 115.00 | 115.00 | 107.23 | 2,960 |
| 2025-01-07 | 124.00 | 127.00 | 120.00 | 120.00 | 111.89 | 2,845 |
| 2025-01-06 | 115.00 | 135.00 | 114.00 | 122.00 | 113.76 | 5,208 |
| 2025-01-03 | 110.00 | 120.00 | 110.00 | 118.00 | 110.03 | 4,213 |
| 2025-01-02 | 102.00 | 111.00 | 102.00 | 111.00 | 103.50 | 1,405 |
| 2024-12-30 | 100.00 | 104.00 | 100.00 | 102.00 | 95.108 | 3,518 |
| 2024-12-27 | 104.00 | 111.00 | 102.00 | 102.00 | 95.108 | 4,149 |
| 2024-12-23 | 92.000 | 99.000 | 92.000 | 99.000 | 92.311 | 3,427 |
| 2024-12-20 | 94.000 | 97.000 | 91.500 | 95.000 | 88.581 | 2,496 |
| 2024-12-19 | 93.000 | 98.000 | 93.000 | 97.000 | 90.446 | 9,224 |
| 2024-12-18 | 95.500 | 103.00 | 93.000 | 93.500 | 87.182 | 4,211 |
| 2024-12-17 | 96.000 | 96.000 | 95.500 | 95.500 | 89.047 | 62 |
| 2024-12-16 | 98.000 | 98.000 | 96.000 | 96.000 | 89.514 | 4,553 |
| 2024-12-13 | 101.00 | 101.00 | 98.000 | 98.000 | 91.378 | 1,884 |
| 2024-12-12 | 99.500 | 103.00 | 99.500 | 101.00 | 94.176 | 511 |
| 2024-12-11 | 97.500 | 97.500 | 97.500 | 97.500 | 90.912 | 135 |
| 2024-12-10 | 104.00 | 104.00 | 98.000 | 98.000 | 91.378 | 1,249 |
| 2024-12-09 | 97.000 | 97.000 | 97.000 | 97.000 | 90.446 | 175 |
| 2024-12-05 | 98.500 | 98.500 | 98.500 | 98.500 | 91.845 | 190 |
| 2024-12-04 | 99.000 | 99.000 | 98.500 | 98.500 | 91.845 | 3,000 |
| 2024-12-03 | 99.000 | 99.000 | 99.000 | 99.000 | 92.311 | 450 |
| 2024-12-02 | 97.500 | 98.500 | 97.500 | 98.500 | 91.845 | 645 |
| 2024-11-28 | 100.00 | 100.00 | 96.000 | 96.000 | 89.514 | 309 |
| 2024-11-27 | 104.00 | 104.00 | 100.00 | 100.00 | 93.243 | 496 |
| 2024-11-26 | 103.00 | 103.00 | 103.00 | 103.00 | 96.041 | 1,371 |
| 2024-11-25 | 100.00 | 102.00 | 100.00 | 102.00 | 95.108 | 1,230 |
| 2024-11-22 | 96.500 | 98.000 | 95.500 | 98.000 | 91.378 | 2,094 |
| 2024-11-21 | 95.000 | 95.000 | 95.000 | 95.000 | 88.581 | 424 |
| 2024-11-20 | 95.500 | 99.500 | 95.500 | 96.000 | 89.514 | 2,277 |
| 2024-11-19 | 97.000 | 98.000 | 97.000 | 98.000 | 91.378 | 1,210 |
| 2024-11-18 | 95.500 | 97.000 | 95.500 | 97.000 | 90.446 | 1,499 |
| 2024-11-15 | 96.000 | 96.500 | 95.500 | 96.000 | 89.514 | 574 |
| 2024-11-13 | 93.500 | 96.000 | 93.500 | 96.000 | 89.514 | 1,785 |
| 2024-11-12 | 96.000 | 96.500 | 94.000 | 96.000 | 89.514 | 1,966 |
| 2024-11-11 | 96.500 | 96.500 | 94.000 | 94.000 | 87.649 | 1,160 |
| 2024-11-08 | 93.500 | 96.000 | 93.500 | 96.000 | 89.514 | 818 |
| 2024-11-07 | 94.000 | 96.000 | 94.000 | 96.000 | 89.514 | 138 |
| 2024-11-06 | 96.000 | 96.000 | 96.000 | 96.000 | 89.514 | 623 |
| 2024-11-05 | 93.500 | 96.500 | 93.500 | 96.500 | 89.980 | 5,207 |
| 2024-11-04 | 96.000 | 96.000 | 93.000 | 93.000 | 86.716 | 660 |
| 2024-11-01 | 96.000 | 96.000 | 96.000 | 96.000 | 89.514 | 2,031 |
| 2024-10-31 | 95.000 | 96.000 | 93.500 | 96.000 | 89.514 | 500 |
| 2024-10-30 | 93.500 | 96.000 | 93.500 | 96.000 | 89.514 | 1,519 |
| 2024-10-29 | 93.000 | 96.000 | 93.000 | 96.000 | 89.514 | 680 |
| 2024-10-28 | 96.000 | 96.000 | 93.500 | 96.000 | 89.514 | 910 |
| 2024-10-25 | 96.000 | 96.000 | 95.000 | 96.000 | 89.514 | 3,257 |
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.