RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 615.00 | 630.00 | 615.00 | 630.00 | 505.17 | 75 |
| 2022-09-05 | 585.00 | 590.00 | 585.00 | 590.00 | 473.10 | 35 |
| 2022-09-02 | 595.00 | 595.00 | 595.00 | 595.00 | 477.11 | 2 |
| 2022-08-31 | 600.00 | 600.00 | 600.00 | 600.00 | 481.12 | 24 |
| 2022-08-29 | 620.00 | 620.00 | 615.00 | 615.00 | 493.14 | 102 |
| 2022-08-26 | 620.00 | 620.00 | 620.00 | 620.00 | 497.15 | 87 |
| 2022-08-25 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 4 |
| 2022-08-24 | 615.00 | 665.00 | 615.00 | 625.00 | 501.16 | 425 |
| 2022-08-22 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 3 |
| 2022-08-19 | 595.00 | 615.00 | 595.00 | 615.00 | 493.14 | 36 |
| 2022-08-17 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 3 |
| 2022-08-16 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 6 |
| 2022-08-12 | 625.00 | 625.00 | 585.00 | 620.00 | 497.15 | 85 |
| 2022-08-11 | 620.00 | 625.00 | 620.00 | 625.00 | 501.16 | 34 |
| 2022-08-10 | 620.00 | 620.00 | 620.00 | 620.00 | 497.15 | 21 |
| 2022-08-09 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 38 |
| 2022-08-05 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 53 |
| 2022-08-04 | 640.00 | 640.00 | 630.00 | 640.00 | 513.19 | 52 |
| 2022-08-03 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 79 |
| 2022-08-02 | 615.00 | 615.00 | 605.00 | 605.00 | 485.13 | 80 |
| 2022-08-01 | 620.00 | 620.00 | 620.00 | 620.00 | 497.15 | 6 |
| 2022-07-27 | 625.00 | 625.00 | 620.00 | 620.00 | 497.15 | 74 |
| 2022-07-26 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 37 |
| 2022-07-25 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 1 |
| 2022-07-20 | 580.00 | 580.00 | 580.00 | 580.00 | 465.08 | 6 |
| 2022-07-19 | 585.00 | 585.00 | 565.00 | 580.00 | 465.08 | 293 |
| 2022-07-18 | 595.00 | 595.00 | 595.00 | 595.00 | 477.11 | 5 |
| 2022-07-13 | 620.00 | 620.00 | 595.00 | 595.00 | 477.11 | 58 |
| 2022-07-06 | 555.00 | 585.00 | 555.00 | 585.00 | 469.09 | 176 |
| 2022-07-05 | 570.00 | 570.00 | 565.00 | 565.00 | 453.05 | 200 |
| 2022-06-29 | 595.00 | 610.00 | 595.00 | 610.00 | 489.14 | 177 |
| 2022-06-28 | 590.00 | 590.00 | 590.00 | 590.00 | 473.10 | 17 |
| 2022-06-27 | 590.00 | 590.00 | 590.00 | 590.00 | 473.10 | 15 |
| 2022-06-23 | 610.00 | 610.00 | 610.00 | 610.00 | 489.14 | 1 |
| 2022-06-22 | 560.00 | 595.00 | 560.00 | 595.00 | 477.11 | 28 |
| 2022-06-21 | 565.00 | 565.00 | 560.00 | 560.00 | 449.04 | 16 |
| 2022-06-20 | 590.00 | 590.00 | 565.00 | 565.00 | 453.05 | 82 |
| 2022-06-17 | 590.00 | 605.00 | 590.00 | 590.00 | 473.10 | 27 |
| 2022-06-14 | 600.00 | 600.00 | 570.00 | 575.00 | 461.07 | 147 |
| 2022-06-13 | 600.00 | 600.00 | 575.00 | 575.00 | 461.07 | 298 |
| 2022-06-10 | 595.00 | 600.00 | 595.00 | 600.00 | 481.12 | 62 |
| 2022-06-09 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 1 |
| 2022-06-08 | 610.00 | 615.00 | 610.00 | 615.00 | 493.14 | 160 |
| 2022-06-07 | 590.00 | 615.00 | 590.00 | 615.00 | 493.14 | 61 |
| 2022-06-03 | 600.00 | 600.00 | 600.00 | 600.00 | 481.12 | 35 |
| 2022-06-02 | 620.00 | 620.00 | 575.00 | 575.00 | 461.07 | 421 |
| 2022-05-31 | 610.00 | 635.00 | 610.00 | 635.00 | 509.18 | 204 |
| 2022-05-30 | 600.00 | 615.00 | 580.00 | 615.00 | 493.14 | 6 |
| 2022-05-25 | 600.00 | 630.00 | 600.00 | 625.00 | 501.16 | 515 |
| 2022-05-24 | 605.00 | 605.00 | 570.00 | 570.00 | 457.06 | 514 |
| 2022-05-19 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 166 |
| 2022-05-17 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 5 |
| 2022-05-12 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 100 |
| 2022-05-11 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 56 |
| 2022-05-10 | 605.00 | 605.00 | 605.00 | 605.00 | 485.13 | 29 |
| 2022-05-09 | 630.00 | 630.00 | 605.00 | 605.00 | 485.13 | 11 |
| 2022-05-06 | 610.00 | 610.00 | 605.00 | 605.00 | 485.13 | 83 |
| 2022-05-05 | 620.00 | 620.00 | 615.00 | 615.00 | 493.14 | 155 |
| 2022-05-04 | 635.00 | 635.00 | 635.00 | 635.00 | 509.18 | 5 |
| 2022-05-03 | 630.00 | 630.00 | 630.00 | 630.00 | 505.17 | 5 |
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.