RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 48 |
| 2025-11-03 | 665.00 | 670.00 | 665.00 | 670.00 | 645.46 | 60 |
| 2025-10-31 | 670.00 | 670.00 | 660.00 | 660.00 | 635.83 | 62 |
| 2025-10-30 | 665.00 | 670.00 | 665.00 | 670.00 | 645.46 | 11 |
| 2025-10-29 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 40 |
| 2025-10-28 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 53 |
| 2025-10-27 | 665.00 | 665.00 | 650.00 | 650.00 | 626.20 | 17 |
| 2025-10-24 | 645.00 | 665.00 | 645.00 | 665.00 | 640.65 | 44 |
| 2025-10-20 | 665.00 | 670.00 | 665.00 | 670.00 | 645.46 | 80 |
| 2025-10-17 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 1 |
| 2025-10-16 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 50 |
| 2025-10-10 | 665.00 | 665.00 | 640.00 | 640.00 | 616.56 | 176 |
| 2025-10-09 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 32 |
| 2025-10-08 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 29 |
| 2025-10-03 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 2 |
| 2025-10-02 | 645.00 | 645.00 | 645.00 | 645.00 | 621.38 | 4 |
| 2025-10-01 | 670.00 | 670.00 | 655.00 | 655.00 | 631.01 | 122 |
| 2025-09-30 | 655.00 | 655.00 | 655.00 | 655.00 | 631.01 | 208 |
| 2025-09-29 | 670.00 | 670.00 | 670.00 | 670.00 | 645.46 | 3 |
| 2025-09-26 | 660.00 | 665.00 | 660.00 | 665.00 | 640.65 | 60 |
| 2025-09-24 | 660.00 | 660.00 | 660.00 | 660.00 | 635.83 | 1 |
| 2025-09-23 | 650.00 | 650.00 | 650.00 | 650.00 | 626.20 | 4 |
| 2025-09-22 | 645.00 | 665.00 | 645.00 | 665.00 | 640.65 | 83 |
| 2025-09-19 | 650.00 | 665.00 | 650.00 | 650.00 | 626.20 | 146 |
| 2025-09-18 | 655.00 | 655.00 | 650.00 | 650.00 | 626.20 | 6 |
| 2025-09-17 | 655.00 | 655.00 | 655.00 | 655.00 | 631.01 | 101 |
| 2025-09-16 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 7 |
| 2025-09-15 | 635.00 | 665.00 | 635.00 | 665.00 | 640.65 | 137 |
| 2025-09-12 | 650.00 | 660.00 | 635.00 | 660.00 | 635.83 | 45 |
| 2025-09-09 | 660.00 | 665.00 | 660.00 | 665.00 | 640.65 | 30 |
| 2025-09-08 | 660.00 | 665.00 | 655.00 | 655.00 | 631.01 | 44 |
| 2025-09-05 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 18 |
| 2025-09-03 | 665.00 | 665.00 | 665.00 | 665.00 | 640.65 | 1 |
| 2025-09-02 | 655.00 | 655.00 | 655.00 | 655.00 | 631.01 | 6 |
| 2025-09-01 | 670.00 | 670.00 | 665.00 | 665.00 | 640.65 | 7 |
| 2025-08-29 | 655.00 | 655.00 | 650.00 | 650.00 | 626.20 | 104 |
| 2025-08-25 | 660.00 | 665.00 | 655.00 | 665.00 | 640.65 | 172 |
| 2025-08-22 | 665.00 | 670.00 | 665.00 | 670.00 | 645.46 | 5 |
| 2025-08-21 | 665.00 | 670.00 | 665.00 | 670.00 | 645.46 | 100 |
| 2025-08-20 | 655.00 | 660.00 | 645.00 | 650.00 | 626.20 | 126 |
| 2025-08-15 | 645.00 | 645.00 | 635.00 | 645.00 | 621.38 | 154 |
| 2025-08-14 | 650.00 | 650.00 | 645.00 | 645.00 | 621.38 | 80 |
| 2025-08-13 | 645.00 | 650.00 | 645.00 | 650.00 | 626.20 | 190 |
| 2025-08-12 | 655.00 | 655.00 | 640.00 | 655.00 | 631.01 | 126 |
| 2025-08-11 | 645.00 | 665.00 | 645.00 | 665.00 | 640.65 | 6 |
| 2025-08-08 | 670.00 | 670.00 | 645.00 | 645.00 | 621.38 | 13 |
| 2025-08-06 | 665.00 | 665.00 | 640.00 | 640.00 | 616.56 | 49 |
| 2025-08-05 | 675.00 | 675.00 | 675.00 | 675.00 | 650.28 | 25 |
| 2025-08-04 | 650.00 | 655.00 | 650.00 | 655.00 | 631.01 | 51 |
| 2025-08-01 | 650.00 | 650.00 | 625.00 | 625.00 | 602.11 | 21 |
| 2025-07-29 | 650.00 | 650.00 | 645.00 | 645.00 | 621.38 | 58 |
| 2025-07-28 | 650.00 | 650.00 | 650.00 | 650.00 | 626.20 | 32 |
| 2025-07-22 | 635.00 | 635.00 | 635.00 | 635.00 | 611.75 | 36 |
| 2025-07-21 | 630.00 | 650.00 | 630.00 | 650.00 | 626.20 | 17 |
| 2025-07-18 | 640.00 | 655.00 | 640.00 | 655.00 | 631.01 | 78 |
| 2025-07-16 | 645.00 | 645.00 | 645.00 | 645.00 | 621.38 | 1 |
| 2025-07-14 | 640.00 | 640.00 | 625.00 | 625.00 | 602.11 | 23 |
| 2025-07-10 | 640.00 | 640.00 | 640.00 | 640.00 | 616.56 | 11 |
| 2025-07-09 | 640.00 | 640.00 | 630.00 | 630.00 | 606.93 | 10 |
| 2025-07-07 | 640.00 | 650.00 | 640.00 | 650.00 | 626.20 | 11 |
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.