RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 700.00 | 710.00 | 685.00 | 700.00 | 561.30 | 112 |
| 2023-01-02 | 680.00 | 725.00 | 680.00 | 710.00 | 569.32 | 432 |
| 2022-12-30 | 680.00 | 680.00 | 665.00 | 680.00 | 545.27 | 90 |
| 2022-12-29 | 685.00 | 685.00 | 685.00 | 685.00 | 549.28 | 22 |
| 2022-12-28 | 690.00 | 690.00 | 650.00 | 650.00 | 521.21 | 211 |
| 2022-12-27 | 660.00 | 700.00 | 660.00 | 700.00 | 561.30 | 260 |
| 2022-12-23 | 645.00 | 660.00 | 640.00 | 660.00 | 529.23 | 99 |
| 2022-12-19 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 25 |
| 2022-12-16 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 16 |
| 2022-12-15 | 650.00 | 650.00 | 650.00 | 650.00 | 521.21 | 5 |
| 2022-12-14 | 655.00 | 655.00 | 630.00 | 650.00 | 521.21 | 33 |
| 2022-12-13 | 655.00 | 655.00 | 655.00 | 655.00 | 525.22 | 8 |
| 2022-12-09 | 660.00 | 660.00 | 655.00 | 655.00 | 525.22 | 22 |
| 2022-12-08 | 660.00 | 665.00 | 660.00 | 665.00 | 533.24 | 38 |
| 2022-12-07 | 645.00 | 665.00 | 645.00 | 660.00 | 529.23 | 176 |
| 2022-12-06 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 1 |
| 2022-12-05 | 640.00 | 650.00 | 625.00 | 625.00 | 501.16 | 319 |
| 2022-12-02 | 635.00 | 635.00 | 625.00 | 625.00 | 501.16 | 11 |
| 2022-12-01 | 610.00 | 635.00 | 610.00 | 635.00 | 509.18 | 53 |
| 2022-11-30 | 630.00 | 640.00 | 590.00 | 640.00 | 513.19 | 147 |
| 2022-11-28 | 640.00 | 640.00 | 625.00 | 625.00 | 501.16 | 4 |
| 2022-11-25 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 1 |
| 2022-11-24 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 23 |
| 2022-11-23 | 650.00 | 650.00 | 650.00 | 650.00 | 521.21 | 56 |
| 2022-11-22 | 615.00 | 645.00 | 595.00 | 645.00 | 517.20 | 267 |
| 2022-11-18 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 5 |
| 2022-11-17 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 50 |
| 2022-11-11 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 64 |
| 2022-11-10 | 595.00 | 605.00 | 595.00 | 605.00 | 485.13 | 203 |
| 2022-11-09 | 600.00 | 600.00 | 590.00 | 590.00 | 473.10 | 100 |
| 2022-11-08 | 600.00 | 600.00 | 600.00 | 600.00 | 481.12 | 50 |
| 2022-11-07 | 600.00 | 600.00 | 575.00 | 600.00 | 481.12 | 120 |
| 2022-11-04 | 590.00 | 600.00 | 590.00 | 600.00 | 481.12 | 19 |
| 2022-11-03 | 590.00 | 590.00 | 590.00 | 590.00 | 473.10 | 26 |
| 2022-11-02 | 590.00 | 590.00 | 590.00 | 590.00 | 473.10 | 20 |
| 2022-11-01 | 600.00 | 600.00 | 595.00 | 600.00 | 481.12 | 40 |
| 2022-10-31 | 600.00 | 600.00 | 600.00 | 600.00 | 481.12 | 1 |
| 2022-10-28 | 570.00 | 600.00 | 565.00 | 575.00 | 461.07 | 154 |
| 2022-10-26 | 570.00 | 605.00 | 570.00 | 605.00 | 485.13 | 134 |
| 2022-10-25 | 595.00 | 605.00 | 595.00 | 605.00 | 485.13 | 122 |
| 2022-10-17 | 570.00 | 575.00 | 570.00 | 575.00 | 461.07 | 66 |
| 2022-10-14 | 600.00 | 600.00 | 585.00 | 585.00 | 469.09 | 81 |
| 2022-10-13 | 570.00 | 600.00 | 570.00 | 600.00 | 481.12 | 100 |
| 2022-10-12 | 570.00 | 570.00 | 570.00 | 570.00 | 457.06 | 52 |
| 2022-10-11 | 575.00 | 575.00 | 575.00 | 575.00 | 461.07 | 3 |
| 2022-10-05 | 575.00 | 575.00 | 575.00 | 575.00 | 461.07 | 20 |
| 2022-10-03 | 570.00 | 570.00 | 570.00 | 570.00 | 457.06 | 18 |
| 2022-09-30 | 575.00 | 575.00 | 570.00 | 570.00 | 457.06 | 180 |
| 2022-09-29 | 580.00 | 580.00 | 580.00 | 580.00 | 465.08 | 41 |
| 2022-09-26 | 600.00 | 600.00 | 575.00 | 575.00 | 461.07 | 200 |
| 2022-09-23 | 605.00 | 605.00 | 570.00 | 575.00 | 461.07 | 650 |
| 2022-09-22 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 10 |
| 2022-09-21 | 560.00 | 605.00 | 560.00 | 600.00 | 481.12 | 365 |
| 2022-09-20 | 595.00 | 595.00 | 595.00 | 595.00 | 477.11 | 6 |
| 2022-09-19 | 585.00 | 595.00 | 575.00 | 595.00 | 477.11 | 110 |
| 2022-09-15 | 610.00 | 610.00 | 610.00 | 610.00 | 489.14 | 167 |
| 2022-09-14 | 625.00 | 625.00 | 610.00 | 610.00 | 489.14 | 32 |
| 2022-09-13 | 610.00 | 610.00 | 610.00 | 610.00 | 489.14 | 1 |
| 2022-09-09 | 610.00 | 610.00 | 610.00 | 610.00 | 489.14 | 1 |
| 2022-09-08 | 590.00 | 590.00 | 585.00 | 585.00 | 469.09 | 49 |
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.