RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 620.00 | 625.00 | 620.00 | 625.00 | 567.03 | 48 |
| 2024-11-13 | 620.00 | 620.00 | 620.00 | 620.00 | 562.49 | 2 |
| 2024-11-12 | 605.00 | 635.00 | 605.00 | 635.00 | 576.10 | 93 |
| 2024-11-11 | 620.00 | 620.00 | 620.00 | 620.00 | 562.49 | 10 |
| 2024-11-08 | 615.00 | 615.00 | 615.00 | 615.00 | 557.96 | 50 |
| 2024-11-07 | 605.00 | 640.00 | 605.00 | 640.00 | 580.64 | 27 |
| 2024-11-06 | 645.00 | 645.00 | 620.00 | 620.00 | 562.49 | 32 |
| 2024-10-28 | 620.00 | 620.00 | 615.00 | 620.00 | 562.49 | 138 |
| 2024-10-25 | 630.00 | 630.00 | 620.00 | 620.00 | 562.49 | 46 |
| 2024-10-24 | 620.00 | 620.00 | 620.00 | 620.00 | 562.49 | 57 |
| 2024-10-23 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 46 |
| 2024-10-21 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 26 |
| 2024-10-18 | 640.00 | 640.00 | 630.00 | 630.00 | 571.57 | 52 |
| 2024-10-16 | 615.00 | 615.00 | 615.00 | 615.00 | 557.96 | 10 |
| 2024-10-15 | 640.00 | 640.00 | 610.00 | 610.00 | 553.42 | 441 |
| 2024-10-07 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 11 |
| 2024-10-04 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 5 |
| 2024-10-02 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 2 |
| 2024-10-01 | 635.00 | 635.00 | 635.00 | 635.00 | 576.10 | 1 |
| 2024-09-30 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 1 |
| 2024-09-25 | 670.00 | 670.00 | 665.00 | 665.00 | 603.32 | 3 |
| 2024-09-24 | 630.00 | 630.00 | 630.00 | 630.00 | 571.57 | 116 |
| 2024-09-20 | 630.00 | 630.00 | 630.00 | 630.00 | 571.57 | 23 |
| 2024-09-19 | 640.00 | 660.00 | 640.00 | 660.00 | 598.78 | 21 |
| 2024-09-17 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 10 |
| 2024-09-13 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 5 |
| 2024-09-11 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 40 |
| 2024-09-10 | 630.00 | 640.00 | 630.00 | 640.00 | 580.64 | 93 |
| 2024-09-09 | 620.00 | 655.00 | 620.00 | 625.00 | 567.03 | 201 |
| 2024-09-06 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 14 |
| 2024-09-05 | 640.00 | 675.00 | 640.00 | 675.00 | 612.39 | 150 |
| 2024-09-04 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 92 |
| 2024-09-03 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 4 |
| 2024-09-02 | 665.00 | 665.00 | 640.00 | 640.00 | 580.64 | 21 |
| 2024-08-30 | 660.00 | 660.00 | 640.00 | 640.00 | 580.64 | 78 |
| 2024-08-27 | 650.00 | 660.00 | 650.00 | 660.00 | 598.78 | 150 |
| 2024-08-26 | 625.00 | 650.00 | 620.00 | 650.00 | 589.71 | 51 |
| 2024-08-21 | 640.00 | 650.00 | 620.00 | 620.00 | 562.49 | 307 |
| 2024-08-08 | 620.00 | 620.00 | 620.00 | 620.00 | 562.49 | 214 |
| 2024-08-07 | 620.00 | 620.00 | 620.00 | 620.00 | 562.49 | 51 |
| 2024-08-06 | 640.00 | 640.00 | 605.00 | 605.00 | 548.88 | 204 |
| 2024-08-05 | 630.00 | 630.00 | 630.00 | 630.00 | 571.57 | 47 |
| 2024-08-02 | 630.00 | 630.00 | 630.00 | 630.00 | 571.57 | 8 |
| 2024-07-31 | 635.00 | 635.00 | 635.00 | 635.00 | 576.10 | 1 |
| 2024-07-30 | 635.00 | 640.00 | 635.00 | 640.00 | 580.64 | 13 |
| 2024-07-29 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 6 |
| 2024-07-26 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 9 |
| 2024-07-25 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 23 |
| 2024-07-23 | 635.00 | 640.00 | 635.00 | 640.00 | 580.64 | 39 |
| 2024-07-22 | 645.00 | 645.00 | 635.00 | 640.00 | 580.64 | 444 |
| 2024-07-19 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 67 |
| 2024-07-18 | 645.00 | 645.00 | 640.00 | 640.00 | 580.64 | 76 |
| 2024-07-17 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 17 |
| 2024-07-15 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 145 |
| 2024-07-11 | 635.00 | 635.00 | 635.00 | 635.00 | 576.10 | 3 |
| 2024-07-10 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 2 |
| 2024-07-09 | 635.00 | 635.00 | 635.00 | 635.00 | 576.10 | 50 |
| 2024-07-05 | 645.00 | 645.00 | 640.00 | 640.00 | 580.64 | 100 |
| 2024-07-04 | 640.00 | 645.00 | 640.00 | 645.00 | 585.17 | 25 |
| 2024-07-03 | 645.00 | 645.00 | 640.00 | 640.00 | 580.64 | 20 |
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.