RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 605.00 | 605.00 | 590.00 | 595.00 | 511.68 | 12 |
| 2023-08-01 | 605.00 | 605.00 | 605.00 | 605.00 | 520.28 | 41 |
| 2023-07-31 | 605.00 | 605.00 | 590.00 | 605.00 | 520.28 | 39 |
| 2023-07-28 | 610.00 | 610.00 | 600.00 | 600.00 | 515.98 | 53 |
| 2023-07-27 | 590.00 | 605.00 | 590.00 | 600.00 | 515.98 | 56 |
| 2023-07-24 | 615.00 | 615.00 | 605.00 | 610.00 | 524.58 | 50 |
| 2023-07-21 | 610.00 | 610.00 | 610.00 | 610.00 | 524.58 | 3 |
| 2023-07-19 | 580.00 | 580.00 | 580.00 | 580.00 | 498.78 | 40 |
| 2023-07-17 | 610.00 | 610.00 | 610.00 | 610.00 | 524.58 | 1 |
| 2023-07-13 | 600.00 | 600.00 | 600.00 | 600.00 | 515.98 | 148 |
| 2023-07-12 | 595.00 | 595.00 | 595.00 | 595.00 | 511.68 | 6 |
| 2023-07-11 | 590.00 | 590.00 | 590.00 | 590.00 | 507.38 | 2 |
| 2023-07-10 | 590.00 | 590.00 | 575.00 | 590.00 | 507.38 | 76 |
| 2023-07-07 | 595.00 | 595.00 | 575.00 | 580.00 | 498.78 | 83 |
| 2023-07-06 | 620.00 | 620.00 | 615.00 | 615.00 | 528.88 | 13 |
| 2023-07-05 | 600.00 | 600.00 | 600.00 | 600.00 | 515.98 | 24 |
| 2023-07-04 | 630.00 | 630.00 | 625.00 | 625.00 | 537.48 | 16 |
| 2023-07-03 | 585.00 | 585.00 | 565.00 | 570.00 | 490.18 | 725 |
| 2023-06-30 | 595.00 | 595.00 | 585.00 | 585.00 | 503.08 | 36 |
| 2023-06-29 | 605.00 | 605.00 | 585.00 | 585.00 | 503.08 | 291 |
| 2023-06-28 | 625.00 | 625.00 | 590.00 | 600.00 | 515.98 | 339 |
| 2023-06-23 | 630.00 | 630.00 | 630.00 | 630.00 | 541.78 | 15 |
| 2023-06-22 | 625.00 | 625.00 | 625.00 | 625.00 | 537.48 | 45 |
| 2023-06-20 | 630.00 | 630.00 | 625.00 | 625.00 | 537.48 | 42 |
| 2023-06-19 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 10 |
| 2023-06-16 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 62 |
| 2023-06-14 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 6 |
| 2023-06-12 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 3 |
| 2023-06-07 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 5 |
| 2023-06-06 | 630.00 | 630.00 | 630.00 | 630.00 | 541.78 | 4 |
| 2023-06-02 | 630.00 | 630.00 | 630.00 | 630.00 | 541.78 | 1 |
| 2023-05-30 | 635.00 | 635.00 | 630.00 | 630.00 | 541.78 | 14 |
| 2023-05-26 | 635.00 | 640.00 | 635.00 | 635.00 | 546.08 | 118 |
| 2023-05-25 | 620.00 | 630.00 | 620.00 | 630.00 | 541.78 | 72 |
| 2023-05-22 | 630.00 | 640.00 | 625.00 | 640.00 | 550.38 | 12 |
| 2023-05-17 | 605.00 | 630.00 | 605.00 | 625.00 | 537.48 | 56 |
| 2023-05-16 | 640.00 | 640.00 | 605.00 | 605.00 | 520.28 | 293 |
| 2023-05-15 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 3 |
| 2023-05-12 | 655.00 | 655.00 | 655.00 | 655.00 | 563.28 | 12 |
| 2023-05-11 | 660.00 | 660.00 | 655.00 | 655.00 | 563.28 | 3 |
| 2023-05-10 | 650.00 | 650.00 | 630.00 | 630.00 | 541.78 | 26 |
| 2023-05-08 | 650.00 | 650.00 | 650.00 | 650.00 | 558.98 | 56 |
| 2023-05-04 | 650.00 | 650.00 | 650.00 | 650.00 | 558.98 | 16 |
| 2023-05-03 | 650.00 | 650.00 | 630.00 | 630.00 | 541.78 | 81 |
| 2023-05-02 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 20 |
| 2023-04-28 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 16 |
| 2023-04-27 | 630.00 | 630.00 | 630.00 | 630.00 | 541.78 | 35 |
| 2023-04-26 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 5 |
| 2023-04-25 | 645.00 | 645.00 | 630.00 | 630.00 | 541.78 | 21 |
| 2023-04-24 | 655.00 | 655.00 | 650.00 | 650.00 | 558.98 | 98 |
| 2023-04-21 | 645.00 | 645.00 | 625.00 | 625.00 | 537.48 | 84 |
| 2023-04-20 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 40 |
| 2023-04-19 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 30 |
| 2023-04-18 | 630.00 | 645.00 | 630.00 | 645.00 | 554.68 | 37 |
| 2023-04-17 | 620.00 | 620.00 | 620.00 | 620.00 | 533.18 | 1 |
| 2023-04-14 | 635.00 | 645.00 | 625.00 | 625.00 | 537.48 | 45 |
| 2023-04-13 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 11 |
| 2023-04-12 | 625.00 | 635.00 | 615.00 | 635.00 | 546.08 | 53 |
| 2023-04-11 | 620.00 | 625.00 | 620.00 | 625.00 | 537.48 | 148 |
| 2023-04-04 | 620.00 | 620.00 | 620.00 | 620.00 | 533.18 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-22 | 26.0000 DKK |
| 2025-01-23 | 37.0000 DKK |
| 2024-01-24 | 37.0000 DKK |
| 2023-01-25 | 50.0000 DKK |
| 2022-01-19 | 35.0000 DKK |
| 2021-01-28 | 25.0000 DKK |
| 2020-01-30 | 25.0000 DKK |
| 2019-01-24 | 25.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.