Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,143.00 | 1,149.00 | 1,120.00 | 1,129.00 | 1,110.32 | 18,817 |
| 2024-08-19 | 1,130.00 | 1,151.00 | 1,129.00 | 1,142.00 | 1,123.10 | 17,417 |
| 2024-08-16 | 1,132.00 | 1,135.00 | 1,123.00 | 1,130.00 | 1,111.30 | 17,055 |
| 2024-08-15 | 1,121.00 | 1,134.00 | 1,115.00 | 1,132.00 | 1,113.27 | 18,923 |
| 2024-08-14 | 1,113.00 | 1,123.00 | 1,111.00 | 1,121.00 | 1,102.45 | 15,731 |
| 2024-08-13 | 1,120.00 | 1,121.00 | 1,109.00 | 1,113.00 | 1,094.58 | 13,013 |
| 2024-08-12 | 1,125.00 | 1,134.00 | 1,114.00 | 1,120.00 | 1,101.47 | 16,963 |
| 2024-08-09 | 1,108.00 | 1,117.00 | 1,099.00 | 1,106.00 | 1,087.70 | 29,223 |
| 2024-08-08 | 1,100.00 | 1,104.00 | 1,070.00 | 1,097.00 | 1,078.85 | 21,678 |
| 2024-08-07 | 1,120.00 | 1,127.00 | 1,095.00 | 1,100.00 | 1,081.80 | 28,707 |
| 2024-08-06 | 1,109.00 | 1,123.00 | 1,072.00 | 1,088.00 | 1,070.00 | 46,968 |
| 2024-08-05 | 1,032.00 | 1,107.00 | 1,032.00 | 1,092.00 | 1,073.93 | 29,940 |
| 2024-08-02 | 1,156.00 | 1,156.00 | 1,127.00 | 1,135.00 | 1,116.22 | 35,025 |
| 2024-08-01 | 1,223.00 | 1,228.00 | 1,158.00 | 1,159.00 | 1,139.82 | 26,542 |
| 2024-07-31 | 1,232.00 | 1,242.00 | 1,215.00 | 1,222.00 | 1,201.78 | 23,416 |
| 2024-07-30 | 1,200.00 | 1,228.00 | 1,196.00 | 1,227.00 | 1,206.69 | 11,141 |
| 2024-07-29 | 1,195.00 | 1,214.00 | 1,191.00 | 1,201.00 | 1,181.13 | 16,029 |
| 2024-07-26 | 1,185.00 | 1,201.00 | 1,185.00 | 1,195.00 | 1,175.22 | 16,440 |
| 2024-07-25 | 1,174.00 | 1,182.00 | 1,157.00 | 1,180.00 | 1,160.47 | 18,464 |
| 2024-07-24 | 1,199.00 | 1,199.00 | 1,176.00 | 1,181.00 | 1,161.46 | 12,385 |
| 2024-07-23 | 1,192.00 | 1,204.00 | 1,180.00 | 1,191.00 | 1,171.29 | 18,202 |
| 2024-07-22 | 1,165.00 | 1,195.00 | 1,165.00 | 1,192.00 | 1,172.27 | 23,000 |
| 2024-07-19 | 1,142.00 | 1,171.00 | 1,142.00 | 1,165.00 | 1,145.72 | 11,972 |
| 2024-07-18 | 1,142.00 | 1,159.00 | 1,142.00 | 1,150.00 | 1,130.97 | 12,502 |
| 2024-07-17 | 1,151.00 | 1,153.00 | 1,136.00 | 1,148.00 | 1,129.00 | 15,931 |
| 2024-07-16 | 1,145.00 | 1,154.00 | 1,136.00 | 1,153.00 | 1,133.92 | 16,301 |
| 2024-07-15 | 1,157.00 | 1,157.00 | 1,140.00 | 1,146.00 | 1,127.04 | 15,292 |
| 2024-07-12 | 1,164.00 | 1,164.00 | 1,153.00 | 1,161.00 | 1,141.79 | 15,299 |
| 2024-07-11 | 1,155.00 | 1,168.00 | 1,155.00 | 1,164.00 | 1,144.74 | 25,599 |
| 2024-07-10 | 1,150.00 | 1,161.00 | 1,149.00 | 1,153.00 | 1,133.92 | 17,138 |
| 2024-07-09 | 1,147.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,130.97 | 34,853 |
| 2024-07-08 | 1,148.00 | 1,158.00 | 1,147.00 | 1,153.00 | 1,133.92 | 16,758 |
| 2024-07-05 | 1,169.00 | 1,169.00 | 1,150.00 | 1,152.00 | 1,132.94 | 20,078 |
| 2024-07-04 | 1,160.00 | 1,171.00 | 1,156.00 | 1,165.00 | 1,145.72 | 29,138 |
| 2024-07-03 | 1,173.00 | 1,176.00 | 1,160.00 | 1,160.00 | 1,140.80 | 15,370 |
| 2024-07-02 | 1,181.00 | 1,181.00 | 1,160.00 | 1,168.00 | 1,148.67 | 18,468 |
| 2024-07-01 | 1,165.00 | 1,187.00 | 1,165.00 | 1,182.00 | 1,162.44 | 17,254 |
| 2024-06-28 | 1,165.00 | 1,177.00 | 1,162.00 | 1,166.00 | 1,146.70 | 23,074 |
| 2024-06-27 | 1,169.00 | 1,169.00 | 1,150.00 | 1,162.00 | 1,142.77 | 24,897 |
| 2024-06-26 | 1,199.00 | 1,199.00 | 1,166.00 | 1,168.00 | 1,148.67 | 20,007 |
| 2024-06-25 | 1,197.00 | 1,200.00 | 1,189.00 | 1,194.00 | 1,174.24 | 24,107 |
| 2024-06-24 | 1,180.00 | 1,198.00 | 1,180.00 | 1,196.00 | 1,176.21 | 33,483 |
| 2024-06-21 | 1,196.00 | 1,201.00 | 1,178.00 | 1,191.00 | 1,171.29 | 70,736 |
| 2024-06-20 | 1,205.00 | 1,211.00 | 1,194.00 | 1,196.00 | 1,176.21 | 17,218 |
| 2024-06-19 | 1,178.00 | 1,212.00 | 1,165.00 | 1,202.00 | 1,182.11 | 36,646 |
| 2024-06-18 | 1,207.00 | 1,216.00 | 1,200.00 | 1,208.00 | 1,188.01 | 31,206 |
| 2024-06-17 | 1,166.00 | 1,209.00 | 1,165.00 | 1,209.00 | 1,188.99 | 26,734 |
| 2024-06-14 | 1,198.00 | 1,201.00 | 1,164.00 | 1,167.00 | 1,147.69 | 38,532 |
| 2024-06-13 | 1,209.00 | 1,220.00 | 1,197.00 | 1,201.00 | 1,181.13 | 27,663 |
| 2024-06-12 | 1,166.00 | 1,214.00 | 1,161.00 | 1,210.00 | 1,189.98 | 37,395 |
| 2024-06-11 | 1,150.00 | 1,167.00 | 1,149.00 | 1,161.00 | 1,141.79 | 41,197 |
| 2024-06-10 | 1,159.00 | 1,159.00 | 1,147.00 | 1,156.00 | 1,136.87 | 40,484 |
| 2024-06-07 | 1,179.00 | 1,179.00 | 1,156.00 | 1,164.00 | 1,144.74 | 33,120 |
| 2024-06-06 | 1,184.00 | 1,190.00 | 1,154.00 | 1,190.00 | 1,170.31 | 39,197 |
| 2024-06-04 | 1,220.00 | 1,233.00 | 1,172.00 | 1,172.00 | 1,152.61 | 32,539 |
| 2024-06-03 | 1,236.00 | 1,247.00 | 1,220.00 | 1,220.00 | 1,199.81 | 28,428 |
| 2024-05-31 | 1,228.00 | 1,234.00 | 1,222.00 | 1,230.00 | 1,209.65 | 66,439 |
| 2024-05-30 | 1,206.00 | 1,233.00 | 1,206.00 | 1,227.00 | 1,206.69 | 42,935 |
| 2024-05-29 | 1,208.00 | 1,225.00 | 1,203.00 | 1,205.00 | 1,185.06 | 27,683 |
| 2024-05-28 | 1,200.00 | 1,214.00 | 1,200.00 | 1,205.00 | 1,185.06 | 14,797 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 12.0000 DKK |
| 2025-03-06 | 11.0000 DKK |
| 2024-02-29 | 10.0000 DKK |
| 2023-03-02 | 7.0000 DKK |
| 2022-03-03 | 7.0000 DKK |
| 2021-03-04 | 7.0000 DKK |
| 2020-03-05 | 11.0000 DKK |
| 2019-03-21 | 10.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.