RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 635.00 | 635.00 | 635.00 | 635.00 | 576.10 | 15 |
| 2024-06-28 | 640.00 | 645.00 | 635.00 | 645.00 | 585.17 | 45 |
| 2024-06-27 | 640.00 | 640.00 | 640.00 | 640.00 | 580.64 | 228 |
| 2024-06-26 | 650.00 | 665.00 | 650.00 | 660.00 | 598.78 | 486 |
| 2024-06-25 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 37 |
| 2024-06-24 | 640.00 | 645.00 | 640.00 | 645.00 | 585.17 | 22 |
| 2024-06-20 | 650.00 | 650.00 | 650.00 | 650.00 | 589.71 | 45 |
| 2024-06-19 | 650.00 | 650.00 | 640.00 | 640.00 | 580.64 | 235 |
| 2024-06-18 | 660.00 | 660.00 | 650.00 | 650.00 | 589.71 | 156 |
| 2024-06-17 | 655.00 | 655.00 | 640.00 | 640.00 | 580.64 | 995 |
| 2024-06-13 | 675.00 | 675.00 | 675.00 | 675.00 | 612.39 | 25 |
| 2024-06-12 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 3 |
| 2024-06-11 | 650.00 | 650.00 | 650.00 | 650.00 | 589.71 | 18 |
| 2024-06-10 | 650.00 | 650.00 | 650.00 | 650.00 | 589.71 | 10 |
| 2024-06-07 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 180 |
| 2024-06-06 | 675.00 | 675.00 | 655.00 | 655.00 | 594.25 | 18 |
| 2024-06-04 | 650.00 | 680.00 | 650.00 | 680.00 | 616.93 | 60 |
| 2024-06-03 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 2 |
| 2024-05-31 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 75 |
| 2024-05-29 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 3 |
| 2024-05-28 | 650.00 | 655.00 | 650.00 | 650.00 | 589.71 | 58 |
| 2024-05-24 | 665.00 | 670.00 | 665.00 | 670.00 | 607.86 | 11 |
| 2024-05-17 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 200 |
| 2024-05-16 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 4 |
| 2024-05-15 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 1 |
| 2024-05-14 | 665.00 | 665.00 | 665.00 | 665.00 | 603.32 | 60 |
| 2024-05-13 | 660.00 | 665.00 | 650.00 | 665.00 | 603.32 | 34 |
| 2024-05-07 | 650.00 | 660.00 | 650.00 | 660.00 | 598.78 | 32 |
| 2024-05-06 | 650.00 | 650.00 | 650.00 | 650.00 | 589.71 | 57 |
| 2024-05-02 | 680.00 | 680.00 | 655.00 | 655.00 | 594.25 | 58 |
| 2024-04-29 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 10 |
| 2024-04-26 | 675.00 | 675.00 | 675.00 | 675.00 | 612.39 | 20 |
| 2024-04-23 | 665.00 | 675.00 | 665.00 | 675.00 | 612.39 | 40 |
| 2024-04-22 | 660.00 | 660.00 | 660.00 | 660.00 | 598.78 | 8 |
| 2024-04-19 | 645.00 | 650.00 | 645.00 | 650.00 | 589.71 | 282 |
| 2024-04-16 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 44 |
| 2024-04-15 | 670.00 | 670.00 | 645.00 | 645.00 | 585.17 | 17 |
| 2024-04-11 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 8 |
| 2024-04-10 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 5 |
| 2024-04-09 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 27 |
| 2024-04-08 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 15 |
| 2024-04-04 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 10 |
| 2024-04-03 | 645.00 | 645.00 | 645.00 | 645.00 | 585.17 | 10 |
| 2024-04-02 | 660.00 | 660.00 | 645.00 | 645.00 | 585.17 | 54 |
| 2024-03-22 | 660.00 | 660.00 | 660.00 | 660.00 | 598.78 | 15 |
| 2024-03-20 | 640.00 | 645.00 | 640.00 | 645.00 | 585.17 | 16 |
| 2024-03-19 | 645.00 | 645.00 | 640.00 | 645.00 | 585.17 | 253 |
| 2024-03-18 | 650.00 | 660.00 | 640.00 | 660.00 | 598.78 | 206 |
| 2024-03-15 | 655.00 | 665.00 | 655.00 | 655.00 | 594.25 | 233 |
| 2024-03-14 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 1 |
| 2024-03-13 | 665.00 | 665.00 | 660.00 | 660.00 | 598.78 | 120 |
| 2024-03-12 | 660.00 | 665.00 | 655.00 | 655.00 | 594.25 | 188 |
| 2024-03-08 | 680.00 | 680.00 | 655.00 | 655.00 | 594.25 | 33 |
| 2024-03-06 | 665.00 | 665.00 | 660.00 | 660.00 | 598.78 | 117 |
| 2024-03-05 | 655.00 | 665.00 | 640.00 | 665.00 | 603.32 | 421 |
| 2024-03-04 | 675.00 | 675.00 | 645.00 | 655.00 | 594.25 | 378 |
| 2024-03-01 | 675.00 | 675.00 | 675.00 | 675.00 | 612.39 | 10 |
| 2024-02-29 | 670.00 | 690.00 | 670.00 | 685.00 | 621.46 | 31 |
| 2024-02-27 | 670.00 | 670.00 | 665.00 | 665.00 | 603.32 | 30 |
| 2024-02-26 | 675.00 | 685.00 | 670.00 | 670.00 | 607.86 | 26 |
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.