RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 785.00 | 785.00 | 755.00 | 755.00 | 577.89 | 78 |
| 2022-01-13 | 780.00 | 795.00 | 780.00 | 795.00 | 608.50 | 376 |
| 2022-01-12 | 770.00 | 790.00 | 735.00 | 740.00 | 566.41 | 273 |
| 2022-01-11 | 780.00 | 780.00 | 710.00 | 710.00 | 543.44 | 219 |
| 2022-01-10 | 740.00 | 770.00 | 665.00 | 765.00 | 585.54 | 978 |
| 2022-01-07 | 665.00 | 720.00 | 645.00 | 715.00 | 547.27 | 424 |
| 2022-01-06 | 665.00 | 665.00 | 665.00 | 665.00 | 509.00 | 41 |
| 2022-01-05 | 680.00 | 680.00 | 680.00 | 680.00 | 520.48 | 43 |
| 2022-01-04 | 665.00 | 685.00 | 665.00 | 685.00 | 524.31 | 103 |
| 2022-01-03 | 660.00 | 665.00 | 655.00 | 665.00 | 509.00 | 27 |
| 2021-12-30 | 640.00 | 665.00 | 640.00 | 665.00 | 509.00 | 18 |
| 2021-12-29 | 660.00 | 670.00 | 660.00 | 670.00 | 512.83 | 100 |
| 2021-12-27 | 635.00 | 660.00 | 635.00 | 660.00 | 505.17 | 32 |
| 2021-12-23 | 665.00 | 665.00 | 665.00 | 665.00 | 509.00 | 100 |
| 2021-12-21 | 665.00 | 665.00 | 665.00 | 665.00 | 509.00 | 9 |
| 2021-12-20 | 665.00 | 665.00 | 645.00 | 645.00 | 493.69 | 55 |
| 2021-12-17 | 660.00 | 665.00 | 660.00 | 660.00 | 505.17 | 62 |
| 2021-12-16 | 645.00 | 670.00 | 645.00 | 670.00 | 512.83 | 53 |
| 2021-12-15 | 635.00 | 635.00 | 635.00 | 635.00 | 486.04 | 5 |
| 2021-12-14 | 635.00 | 640.00 | 635.00 | 635.00 | 486.04 | 150 |
| 2021-12-13 | 640.00 | 640.00 | 635.00 | 635.00 | 486.04 | 86 |
| 2021-12-10 | 630.00 | 645.00 | 615.00 | 645.00 | 493.69 | 395 |
| 2021-12-09 | 635.00 | 675.00 | 635.00 | 675.00 | 516.65 | 357 |
| 2021-12-08 | 660.00 | 675.00 | 645.00 | 675.00 | 516.65 | 201 |
| 2021-12-07 | 610.00 | 670.00 | 605.00 | 660.00 | 505.17 | 361 |
| 2021-12-06 | 620.00 | 640.00 | 610.00 | 610.00 | 466.90 | 555 |
| 2021-12-03 | 655.00 | 655.00 | 625.00 | 625.00 | 478.38 | 16 |
| 2021-12-02 | 630.00 | 630.00 | 620.00 | 625.00 | 478.38 | 79 |
| 2021-12-01 | 655.00 | 655.00 | 645.00 | 645.00 | 493.69 | 6 |
| 2021-11-30 | 625.00 | 625.00 | 625.00 | 625.00 | 478.38 | 14 |
| 2021-11-29 | 625.00 | 650.00 | 625.00 | 650.00 | 497.52 | 249 |
| 2021-11-26 | 645.00 | 645.00 | 630.00 | 630.00 | 482.21 | 99 |
| 2021-11-25 | 660.00 | 660.00 | 630.00 | 630.00 | 482.21 | 167 |
| 2021-11-22 | 650.00 | 665.00 | 650.00 | 665.00 | 509.00 | 276 |
| 2021-11-18 | 660.00 | 660.00 | 655.00 | 655.00 | 501.35 | 12 |
| 2021-11-17 | 670.00 | 670.00 | 620.00 | 620.00 | 474.56 | 417 |
| 2021-11-16 | 665.00 | 670.00 | 665.00 | 665.00 | 509.00 | 274 |
| 2021-11-15 | 650.00 | 650.00 | 650.00 | 650.00 | 497.52 | 5 |
| 2021-11-12 | 630.00 | 675.00 | 630.00 | 650.00 | 497.52 | 215 |
| 2021-11-11 | 640.00 | 675.00 | 605.00 | 675.00 | 516.65 | 994 |
| 2021-11-10 | 635.00 | 635.00 | 635.00 | 635.00 | 486.04 | 5 |
| 2021-11-09 | 635.00 | 635.00 | 625.00 | 625.00 | 478.38 | 20 |
| 2021-11-08 | 615.00 | 625.00 | 615.00 | 625.00 | 478.38 | 70 |
| 2021-11-05 | 635.00 | 645.00 | 625.00 | 645.00 | 493.69 | 90 |
| 2021-11-04 | 635.00 | 645.00 | 635.00 | 640.00 | 489.86 | 185 |
| 2021-11-03 | 630.00 | 630.00 | 620.00 | 625.00 | 478.38 | 35 |
| 2021-11-01 | 600.00 | 630.00 | 600.00 | 630.00 | 482.21 | 86 |
| 2021-10-29 | 630.00 | 630.00 | 600.00 | 625.00 | 478.38 | 83 |
| 2021-10-28 | 635.00 | 635.00 | 635.00 | 635.00 | 486.04 | 5 |
| 2021-10-27 | 615.00 | 635.00 | 615.00 | 635.00 | 486.04 | 105 |
| 2021-10-22 | 615.00 | 615.00 | 615.00 | 615.00 | 470.73 | 3 |
| 2021-10-20 | 630.00 | 630.00 | 625.00 | 625.00 | 478.38 | 91 |
| 2021-10-19 | 630.00 | 630.00 | 610.00 | 630.00 | 482.21 | 11 |
| 2021-10-18 | 610.00 | 620.00 | 605.00 | 615.00 | 470.73 | 105 |
| 2021-10-14 | 620.00 | 620.00 | 620.00 | 620.00 | 474.56 | 33 |
← NewerPage 16 of 16 · 955 trading days
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.