RIAS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 685.00 | 685.00 | 675.00 | 675.00 | 612.39 | 2 |
| 2024-02-22 | 685.00 | 705.00 | 685.00 | 685.00 | 621.46 | 35 |
| 2024-02-21 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 3 |
| 2024-02-20 | 665.00 | 675.00 | 665.00 | 675.00 | 612.39 | 66 |
| 2024-02-16 | 700.00 | 700.00 | 690.00 | 690.00 | 626.00 | 19 |
| 2024-02-15 | 670.00 | 700.00 | 670.00 | 700.00 | 635.07 | 135 |
| 2024-02-14 | 680.00 | 680.00 | 675.00 | 675.00 | 612.39 | 94 |
| 2024-02-12 | 675.00 | 720.00 | 665.00 | 665.00 | 603.32 | 761 |
| 2024-02-09 | 650.00 | 675.00 | 650.00 | 675.00 | 612.39 | 173 |
| 2024-02-08 | 645.00 | 675.00 | 645.00 | 675.00 | 612.39 | 55 |
| 2024-02-06 | 670.00 | 670.00 | 645.00 | 645.00 | 585.17 | 118 |
| 2024-02-05 | 655.00 | 670.00 | 650.00 | 650.00 | 589.71 | 271 |
| 2024-02-02 | 670.00 | 670.00 | 670.00 | 670.00 | 607.86 | 1 |
| 2024-02-01 | 655.00 | 655.00 | 655.00 | 655.00 | 594.25 | 4 |
| 2024-01-31 | 680.00 | 680.00 | 655.00 | 655.00 | 594.25 | 37 |
| 2024-01-30 | 655.00 | 660.00 | 655.00 | 660.00 | 598.78 | 40 |
| 2024-01-29 | 660.00 | 685.00 | 660.00 | 660.00 | 598.78 | 117 |
| 2024-01-26 | 675.00 | 690.00 | 665.00 | 690.00 | 626.00 | 189 |
| 2024-01-24 | 700.00 | 700.00 | 650.00 | 685.00 | 621.46 | 704 |
| 2024-01-23 | 715.00 | 715.00 | 705.00 | 710.00 | 610.58 | 254 |
| 2024-01-22 | 695.00 | 710.00 | 690.00 | 710.00 | 610.58 | 170 |
| 2024-01-19 | 715.00 | 715.00 | 705.00 | 705.00 | 606.28 | 77 |
| 2024-01-18 | 690.00 | 690.00 | 690.00 | 690.00 | 593.38 | 25 |
| 2024-01-17 | 695.00 | 695.00 | 690.00 | 690.00 | 593.38 | 22 |
| 2024-01-16 | 690.00 | 690.00 | 690.00 | 690.00 | 593.38 | 26 |
| 2024-01-15 | 700.00 | 700.00 | 690.00 | 690.00 | 593.38 | 316 |
| 2024-01-12 | 705.00 | 710.00 | 685.00 | 700.00 | 601.98 | 125 |
| 2024-01-11 | 685.00 | 725.00 | 680.00 | 680.00 | 584.78 | 109 |
| 2024-01-10 | 690.00 | 720.00 | 690.00 | 720.00 | 619.18 | 118 |
| 2024-01-09 | 700.00 | 700.00 | 695.00 | 695.00 | 597.68 | 59 |
| 2024-01-08 | 700.00 | 700.00 | 680.00 | 700.00 | 601.98 | 101 |
| 2024-01-05 | 710.00 | 710.00 | 685.00 | 685.00 | 589.08 | 14 |
| 2024-01-04 | 710.00 | 710.00 | 710.00 | 710.00 | 610.58 | 15 |
| 2024-01-03 | 710.00 | 710.00 | 710.00 | 710.00 | 610.58 | 2 |
| 2024-01-02 | 700.00 | 710.00 | 700.00 | 710.00 | 610.58 | 73 |
| 2023-12-29 | 695.00 | 695.00 | 690.00 | 690.00 | 593.38 | 60 |
| 2023-12-28 | 665.00 | 695.00 | 655.00 | 695.00 | 597.68 | 207 |
| 2023-12-27 | 725.00 | 725.00 | 680.00 | 680.00 | 584.78 | 155 |
| 2023-12-22 | 650.00 | 665.00 | 650.00 | 665.00 | 571.88 | 56 |
| 2023-12-21 | 655.00 | 655.00 | 650.00 | 650.00 | 558.98 | 38 |
| 2023-12-19 | 650.00 | 670.00 | 650.00 | 650.00 | 558.98 | 70 |
| 2023-12-18 | 650.00 | 650.00 | 650.00 | 650.00 | 558.98 | 1 |
| 2023-12-15 | 665.00 | 665.00 | 640.00 | 640.00 | 550.38 | 147 |
| 2023-12-14 | 665.00 | 665.00 | 645.00 | 650.00 | 558.98 | 300 |
| 2023-12-13 | 675.00 | 675.00 | 670.00 | 675.00 | 580.48 | 80 |
| 2023-12-12 | 670.00 | 670.00 | 645.00 | 645.00 | 554.68 | 38 |
| 2023-12-11 | 680.00 | 680.00 | 675.00 | 675.00 | 580.48 | 293 |
| 2023-12-08 | 685.00 | 685.00 | 685.00 | 685.00 | 589.08 | 14 |
| 2023-12-07 | 650.00 | 685.00 | 640.00 | 685.00 | 589.08 | 450 |
| 2023-12-05 | 635.00 | 675.00 | 635.00 | 675.00 | 580.48 | 34 |
| 2023-12-04 | 665.00 | 670.00 | 635.00 | 670.00 | 576.18 | 67 |
| 2023-12-01 | 670.00 | 670.00 | 670.00 | 670.00 | 576.18 | 7 |
| 2023-11-30 | 640.00 | 640.00 | 625.00 | 625.00 | 537.48 | 239 |
| 2023-11-29 | 640.00 | 640.00 | 640.00 | 640.00 | 550.38 | 11 |
| 2023-11-28 | 650.00 | 650.00 | 650.00 | 650.00 | 558.98 | 36 |
| 2023-11-27 | 645.00 | 645.00 | 645.00 | 645.00 | 554.68 | 7 |
| 2023-11-24 | 670.00 | 670.00 | 665.00 | 665.00 | 571.88 | 33 |
| 2023-11-21 | 670.00 | 670.00 | 670.00 | 670.00 | 576.18 | 201 |
| 2023-11-16 | 670.00 | 670.00 | 670.00 | 670.00 | 576.18 | 3 |
| 2023-11-14 | 670.00 | 670.00 | 670.00 | 670.00 | 576.18 | 1 |
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.