RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 645.00 | 645.00 | 625.00 | 625.00 | 537.48 | 129 |
| 2023-03-31 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 65 |
| 2023-03-30 | 635.00 | 635.00 | 610.00 | 635.00 | 546.08 | 203 |
| 2023-03-28 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 11 |
| 2023-03-27 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 8 |
| 2023-03-24 | 630.00 | 630.00 | 620.00 | 620.00 | 533.18 | 11 |
| 2023-03-23 | 620.00 | 620.00 | 605.00 | 605.00 | 520.28 | 93 |
| 2023-03-21 | 635.00 | 635.00 | 635.00 | 635.00 | 546.08 | 1 |
| 2023-03-20 | 635.00 | 635.00 | 605.00 | 605.00 | 520.28 | 89 |
| 2023-03-16 | 640.00 | 640.00 | 635.00 | 635.00 | 546.08 | 22 |
| 2023-03-14 | 620.00 | 635.00 | 620.00 | 625.00 | 537.48 | 60 |
| 2023-03-13 | 620.00 | 620.00 | 620.00 | 620.00 | 533.18 | 13 |
| 2023-03-10 | 630.00 | 650.00 | 600.00 | 630.00 | 541.78 | 568 |
| 2023-03-09 | 630.00 | 630.00 | 630.00 | 630.00 | 541.78 | 8 |
| 2023-03-08 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 15 |
| 2023-03-07 | 650.00 | 650.00 | 645.00 | 645.00 | 554.68 | 50 |
| 2023-03-06 | 665.00 | 700.00 | 630.00 | 630.00 | 541.78 | 424 |
| 2023-03-03 | 665.00 | 665.00 | 665.00 | 665.00 | 571.88 | 13 |
| 2023-03-02 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 10 |
| 2023-03-01 | 670.00 | 670.00 | 650.00 | 650.00 | 558.98 | 5 |
| 2023-02-28 | 650.00 | 655.00 | 650.00 | 655.00 | 563.28 | 42 |
| 2023-02-27 | 645.00 | 650.00 | 625.00 | 650.00 | 558.98 | 241 |
| 2023-02-24 | 640.00 | 645.00 | 620.00 | 645.00 | 554.68 | 380 |
| 2023-02-23 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 2 |
| 2023-02-22 | 620.00 | 625.00 | 620.00 | 625.00 | 537.48 | 270 |
| 2023-02-21 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 15 |
| 2023-02-20 | 635.00 | 645.00 | 615.00 | 645.00 | 554.68 | 495 |
| 2023-02-17 | 650.00 | 650.00 | 630.00 | 630.00 | 541.78 | 163 |
| 2023-02-16 | 640.00 | 655.00 | 625.00 | 655.00 | 563.28 | 89 |
| 2023-02-15 | 625.00 | 640.00 | 625.00 | 630.00 | 541.78 | 23 |
| 2023-02-14 | 640.00 | 640.00 | 635.00 | 635.00 | 546.08 | 101 |
| 2023-02-13 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 12 |
| 2023-02-10 | 635.00 | 640.00 | 610.00 | 635.00 | 546.08 | 247 |
| 2023-02-09 | 610.00 | 635.00 | 610.00 | 635.00 | 546.08 | 32 |
| 2023-02-08 | 615.00 | 640.00 | 610.00 | 610.00 | 524.58 | 304 |
| 2023-02-07 | 670.00 | 670.00 | 585.00 | 585.00 | 503.08 | 141 |
| 2023-02-06 | 660.00 | 670.00 | 660.00 | 670.00 | 576.18 | 18 |
| 2023-02-03 | 655.00 | 665.00 | 655.00 | 665.00 | 571.88 | 204 |
| 2023-02-02 | 660.00 | 665.00 | 660.00 | 665.00 | 571.88 | 41 |
| 2023-02-01 | 670.00 | 680.00 | 655.00 | 680.00 | 584.78 | 124 |
| 2023-01-31 | 690.00 | 690.00 | 665.00 | 680.00 | 584.78 | 129 |
| 2023-01-30 | 695.00 | 695.00 | 685.00 | 685.00 | 589.08 | 154 |
| 2023-01-27 | 695.00 | 695.00 | 695.00 | 695.00 | 597.68 | 72 |
| 2023-01-26 | 705.00 | 705.00 | 685.00 | 685.00 | 589.08 | 80 |
| 2023-01-25 | 730.00 | 730.00 | 675.00 | 705.00 | 606.28 | 199 |
| 2023-01-24 | 755.00 | 755.00 | 740.00 | 740.00 | 593.38 | 455 |
| 2023-01-23 | 745.00 | 745.00 | 745.00 | 745.00 | 597.39 | 144 |
| 2023-01-20 | 730.00 | 730.00 | 720.00 | 730.00 | 585.36 | 81 |
| 2023-01-19 | 745.00 | 755.00 | 715.00 | 730.00 | 585.36 | 196 |
| 2023-01-18 | 745.00 | 750.00 | 725.00 | 735.00 | 589.37 | 287 |
| 2023-01-16 | 750.00 | 750.00 | 735.00 | 735.00 | 589.37 | 150 |
| 2023-01-13 | 730.00 | 730.00 | 730.00 | 730.00 | 585.36 | 30 |
| 2023-01-12 | 730.00 | 730.00 | 730.00 | 730.00 | 585.36 | 100 |
| 2023-01-11 | 740.00 | 740.00 | 720.00 | 730.00 | 585.36 | 85 |
| 2023-01-10 | 745.00 | 755.00 | 730.00 | 730.00 | 585.36 | 155 |
| 2023-01-09 | 720.00 | 735.00 | 690.00 | 735.00 | 589.37 | 445 |
| 2023-01-06 | 700.00 | 710.00 | 700.00 | 710.00 | 569.32 | 28 |
| 2023-01-05 | 690.00 | 740.00 | 690.00 | 705.00 | 565.31 | 285 |
| 2023-01-04 | 710.00 | 710.00 | 705.00 | 710.00 | 569.32 | 213 |
| 2023-01-03 | 700.00 | 710.00 | 685.00 | 700.00 | 561.30 | 112 |
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.