RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 55 |
| 2026-02-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 30 |
| 2026-02-09 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 55 |
| 2026-02-06 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | 216 |
| 2026-02-05 | 655.00 | 660.00 | 635.00 | 660.00 | 660.00 | 84 |
| 2026-02-04 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | 162 |
| 2026-02-03 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 7 |
| 2026-02-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 8 |
| 2026-01-30 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | 183 |
| 2026-01-29 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 129 |
| 2026-01-28 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 55 |
| 2026-01-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2026-01-26 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 49 |
| 2026-01-23 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | 129 |
| 2026-01-22 | 695.00 | 695.00 | 625.00 | 675.00 | 675.00 | 804 |
| 2026-01-21 | 700.00 | 710.00 | 700.00 | 710.00 | 684.00 | 16 |
| 2026-01-20 | 690.00 | 745.00 | 690.00 | 700.00 | 674.37 | 495 |
| 2026-01-19 | 685.00 | 695.00 | 685.00 | 690.00 | 664.73 | 113 |
| 2026-01-16 | 705.00 | 705.00 | 675.00 | 690.00 | 664.73 | 22 |
| 2026-01-14 | 695.00 | 705.00 | 695.00 | 705.00 | 679.18 | 55 |
| 2026-01-13 | 685.00 | 695.00 | 675.00 | 695.00 | 669.55 | 17 |
| 2026-01-12 | 665.00 | 675.00 | 660.00 | 675.00 | 650.28 | 69 |
| 2026-01-09 | 685.00 | 685.00 | 685.00 | 685.00 | 659.92 | 87 |
| 2026-01-08 | 695.00 | 695.00 | 695.00 | 695.00 | 669.55 | 10 |
| 2026-01-07 | 700.00 | 700.00 | 700.00 | 700.00 | 674.37 | 15 |
| 2026-01-06 | 695.00 | 705.00 | 650.00 | 655.00 | 631.01 | 389 |
| 2026-01-05 | 690.00 | 695.00 | 690.00 | 695.00 | 669.55 | 135 |
| 2026-01-02 | 685.00 | 685.00 | 685.00 | 685.00 | 659.92 | 37 |
| 2025-12-30 | 675.00 | 690.00 | 675.00 | 690.00 | 664.73 | 96 |
| 2025-12-29 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 1 |
| 2025-12-23 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 11 |
| 2025-12-22 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 19 |
| 2025-12-19 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 75 |
| 2025-12-18 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 37 |
| 2025-12-17 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 20 |
| 2025-12-16 | 650.00 | 675.00 | 650.00 | 675.00 | 650.28 | 96 |
| 2025-12-15 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 10 |
| 2025-12-12 | 670.00 | 675.00 | 670.00 | 675.00 | 650.28 | 99 |
| 2025-12-11 | 650.00 | 655.00 | 650.00 | 655.00 | 631.01 | 37 |
| 2025-12-10 | 665.00 | 665.00 | 655.00 | 655.00 | 631.01 | 33 |
| 2025-12-09 | 670.00 | 670.00 | 665.00 | 665.00 | 640.65 | 30 |
| 2025-12-08 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 10 |
| 2025-12-05 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 15 |
| 2025-12-04 | 675.00 | 675.00 | 650.00 | 650.00 | 626.20 | 150 |
| 2025-12-03 | 650.00 | 675.00 | 650.00 | 650.00 | 626.20 | 62 |
| 2025-12-01 | 670.00 | 670.00 | 650.00 | 650.00 | 626.20 | 53 |
| 2025-11-28 | 650.00 | 670.00 | 645.00 | 670.00 | 645.46 | 125 |
| 2025-11-27 | 665.00 | 665.00 | 645.00 | 665.00 | 640.65 | 34 |
| 2025-11-25 | 645.00 | 660.00 | 645.00 | 645.00 | 621.38 | 76 |
| 2025-11-24 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 1 |
| 2025-11-21 | 665.00 | 665.00 | 645.00 | 645.00 | 621.38 | 138 |
| 2025-11-19 | 660.00 | 660.00 | 655.00 | 655.00 | 631.01 | 19 |
| 2025-11-18 | 670.00 | 670.00 | 655.00 | 660.00 | 635.83 | 67 |
| 2025-11-17 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 12 |
| 2025-11-14 | 670.00 | 670.00 | 665.00 | 665.00 | 640.65 | 12 |
| 2025-11-13 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 1 |
| 2025-11-10 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 11 |
| 2025-11-06 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 100 |
| 2025-11-05 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 30 |
| 2025-11-04 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 48 |
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.