RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 620.00 | 620.00 | 620.00 | 620.00 | 497.15 | 20 |
| 2022-04-28 | 625.00 | 625.00 | 605.00 | 620.00 | 497.15 | 315 |
| 2022-04-26 | 630.00 | 630.00 | 620.00 | 620.00 | 497.15 | 50 |
| 2022-04-21 | 630.00 | 630.00 | 625.00 | 625.00 | 501.16 | 13 |
| 2022-04-20 | 635.00 | 635.00 | 635.00 | 635.00 | 509.18 | 50 |
| 2022-04-13 | 630.00 | 630.00 | 630.00 | 630.00 | 505.17 | 31 |
| 2022-04-12 | 635.00 | 635.00 | 635.00 | 635.00 | 509.18 | 8 |
| 2022-04-08 | 645.00 | 645.00 | 630.00 | 630.00 | 505.17 | 31 |
| 2022-04-07 | 620.00 | 620.00 | 620.00 | 620.00 | 497.15 | 10 |
| 2022-04-06 | 615.00 | 615.00 | 615.00 | 615.00 | 493.14 | 52 |
| 2022-04-05 | 625.00 | 650.00 | 625.00 | 645.00 | 517.20 | 245 |
| 2022-04-04 | 650.00 | 650.00 | 600.00 | 600.00 | 481.12 | 432 |
| 2022-04-01 | 650.00 | 650.00 | 650.00 | 650.00 | 521.21 | 30 |
| 2022-03-30 | 650.00 | 650.00 | 650.00 | 650.00 | 521.21 | 11 |
| 2022-03-29 | 620.00 | 620.00 | 615.00 | 620.00 | 497.15 | 208 |
| 2022-03-28 | 625.00 | 630.00 | 625.00 | 625.00 | 501.16 | 63 |
| 2022-03-25 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 31 |
| 2022-03-24 | 665.00 | 665.00 | 625.00 | 625.00 | 501.16 | 93 |
| 2022-03-23 | 625.00 | 650.00 | 625.00 | 650.00 | 521.21 | 187 |
| 2022-03-22 | 650.00 | 650.00 | 650.00 | 650.00 | 521.21 | 30 |
| 2022-03-21 | 635.00 | 635.00 | 610.00 | 620.00 | 497.15 | 182 |
| 2022-03-17 | 670.00 | 670.00 | 670.00 | 670.00 | 537.25 | 5 |
| 2022-03-16 | 675.00 | 675.00 | 605.00 | 670.00 | 537.25 | 272 |
| 2022-03-15 | 620.00 | 675.00 | 620.00 | 675.00 | 541.26 | 93 |
| 2022-03-14 | 605.00 | 625.00 | 580.00 | 580.00 | 465.08 | 152 |
| 2022-03-10 | 620.00 | 630.00 | 620.00 | 630.00 | 505.17 | 57 |
| 2022-03-09 | 690.00 | 690.00 | 690.00 | 690.00 | 553.28 | 30 |
| 2022-03-07 | 605.00 | 695.00 | 550.00 | 695.00 | 557.29 | 761 |
| 2022-03-04 | 610.00 | 610.00 | 610.00 | 610.00 | 489.14 | 2 |
| 2022-03-03 | 610.00 | 610.00 | 600.00 | 605.00 | 485.13 | 177 |
| 2022-03-02 | 610.00 | 630.00 | 610.00 | 630.00 | 505.17 | 9 |
| 2022-03-01 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 48 |
| 2022-02-28 | 625.00 | 625.00 | 625.00 | 625.00 | 501.16 | 2 |
| 2022-02-25 | 600.00 | 625.00 | 590.00 | 615.00 | 493.14 | 82 |
| 2022-02-24 | 615.00 | 615.00 | 605.00 | 605.00 | 485.13 | 63 |
| 2022-02-23 | 620.00 | 630.00 | 620.00 | 630.00 | 505.17 | 16 |
| 2022-02-22 | 630.00 | 630.00 | 625.00 | 625.00 | 501.16 | 130 |
| 2022-02-18 | 635.00 | 640.00 | 635.00 | 640.00 | 513.19 | 122 |
| 2022-02-17 | 640.00 | 640.00 | 640.00 | 640.00 | 513.19 | 59 |
| 2022-02-16 | 645.00 | 645.00 | 645.00 | 645.00 | 517.20 | 100 |
| 2022-02-15 | 615.00 | 645.00 | 615.00 | 645.00 | 517.20 | 48 |
| 2022-02-14 | 670.00 | 670.00 | 600.00 | 610.00 | 489.14 | 116 |
| 2022-02-11 | 645.00 | 670.00 | 645.00 | 670.00 | 537.25 | 284 |
| 2022-02-10 | 655.00 | 655.00 | 630.00 | 630.00 | 505.17 | 55 |
| 2022-02-08 | 655.00 | 655.00 | 655.00 | 655.00 | 525.22 | 22 |
| 2022-02-07 | 615.00 | 660.00 | 615.00 | 630.00 | 505.17 | 140 |
| 2022-02-04 | 645.00 | 645.00 | 610.00 | 610.00 | 489.14 | 2,764 |
| 2022-02-03 | 670.00 | 670.00 | 670.00 | 670.00 | 537.25 | 7 |
| 2022-02-02 | 675.00 | 675.00 | 660.00 | 660.00 | 529.23 | 39 |
| 2022-02-01 | 660.00 | 675.00 | 660.00 | 675.00 | 541.26 | 198 |
| 2022-01-31 | 630.00 | 650.00 | 630.00 | 650.00 | 521.21 | 54 |
| 2022-01-27 | 675.00 | 675.00 | 645.00 | 645.00 | 517.20 | 266 |
| 2022-01-26 | 675.00 | 675.00 | 670.00 | 675.00 | 541.26 | 123 |
| 2022-01-25 | 650.00 | 695.00 | 615.00 | 695.00 | 557.29 | 502 |
| 2022-01-24 | 730.00 | 730.00 | 650.00 | 675.00 | 541.26 | 115 |
| 2022-01-21 | 725.00 | 730.00 | 690.00 | 715.00 | 573.33 | 279 |
| 2022-01-20 | 760.00 | 760.00 | 720.00 | 735.00 | 589.37 | 38 |
| 2022-01-19 | 755.00 | 760.00 | 710.00 | 760.00 | 609.41 | 233 |
| 2022-01-18 | 780.00 | 780.00 | 770.00 | 770.00 | 589.37 | 194 |
| 2022-01-17 | 760.00 | 760.00 | 760.00 | 760.00 | 581.71 | 6 |
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.