Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,210.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,181.13 | 15,972 |
| 2024-05-24 | 1,217.00 | 1,217.00 | 1,205.00 | 1,211.00 | 1,190.96 | 16,243 |
| 2024-05-23 | 1,209.00 | 1,226.00 | 1,209.00 | 1,218.00 | 1,197.84 | 25,091 |
| 2024-05-22 | 1,211.00 | 1,216.00 | 1,206.00 | 1,209.00 | 1,188.99 | 17,405 |
| 2024-05-21 | 1,204.00 | 1,215.00 | 1,202.00 | 1,211.00 | 1,190.96 | 27,803 |
| 2024-05-17 | 1,198.00 | 1,215.00 | 1,198.00 | 1,213.00 | 1,192.93 | 19,935 |
| 2024-05-16 | 1,211.00 | 1,217.00 | 1,194.00 | 1,205.00 | 1,185.06 | 26,493 |
| 2024-05-15 | 1,228.00 | 1,228.00 | 1,208.00 | 1,211.00 | 1,190.96 | 29,829 |
| 2024-05-14 | 1,219.00 | 1,230.00 | 1,208.00 | 1,208.00 | 1,188.01 | 27,839 |
| 2024-05-13 | 1,200.00 | 1,227.00 | 1,200.00 | 1,219.00 | 1,198.83 | 26,910 |
| 2024-05-08 | 1,212.00 | 1,218.00 | 1,190.00 | 1,200.00 | 1,180.14 | 30,157 |
| 2024-05-07 | 1,208.00 | 1,219.00 | 1,200.00 | 1,212.00 | 1,191.94 | 36,644 |
| 2024-05-06 | 1,184.00 | 1,207.00 | 1,184.00 | 1,204.00 | 1,184.08 | 33,803 |
| 2024-05-03 | 1,192.00 | 1,195.00 | 1,167.00 | 1,184.00 | 1,164.41 | 25,966 |
| 2024-05-02 | 1,187.00 | 1,194.00 | 1,182.00 | 1,188.00 | 1,168.34 | 34,155 |
| 2024-05-01 | 1,175.00 | 1,190.00 | 1,175.00 | 1,187.00 | 1,167.36 | 18,866 |
| 2024-04-30 | 1,185.00 | 1,185.00 | 1,171.00 | 1,178.00 | 1,158.51 | 29,162 |
| 2024-04-29 | 1,170.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,164.41 | 38,236 |
| 2024-04-26 | 1,155.00 | 1,174.00 | 1,151.00 | 1,164.00 | 1,144.74 | 39,322 |
| 2024-04-25 | 1,181.00 | 1,194.00 | 1,152.00 | 1,153.00 | 1,133.92 | 45,382 |
| 2024-04-24 | 1,263.00 | 1,268.00 | 1,173.00 | 1,178.00 | 1,158.51 | 81,664 |
| 2024-04-23 | 1,227.00 | 1,255.00 | 1,216.00 | 1,252.00 | 1,231.28 | 50,535 |
| 2024-04-22 | 1,216.00 | 1,235.00 | 1,215.00 | 1,220.00 | 1,199.81 | 26,701 |
| 2024-04-19 | 1,214.00 | 1,218.00 | 1,201.00 | 1,214.00 | 1,193.91 | 20,604 |
| 2024-04-18 | 1,235.00 | 1,240.00 | 1,207.00 | 1,218.00 | 1,197.84 | 34,499 |
| 2024-04-17 | 1,201.00 | 1,227.00 | 1,201.00 | 1,215.00 | 1,194.89 | 16,772 |
| 2024-04-16 | 1,216.00 | 1,217.00 | 1,200.00 | 1,201.00 | 1,181.13 | 22,373 |
| 2024-04-15 | 1,213.00 | 1,234.00 | 1,213.00 | 1,224.00 | 1,203.74 | 22,089 |
| 2024-04-12 | 1,217.00 | 1,239.00 | 1,212.00 | 1,213.00 | 1,192.93 | 20,079 |
| 2024-04-11 | 1,230.00 | 1,239.00 | 1,209.00 | 1,214.00 | 1,193.91 | 25,544 |
| 2024-04-10 | 1,233.00 | 1,245.00 | 1,226.00 | 1,233.00 | 1,212.60 | 27,266 |
| 2024-04-09 | 1,242.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,209.65 | 22,523 |
| 2024-04-08 | 1,234.00 | 1,243.00 | 1,225.00 | 1,242.00 | 1,221.45 | 30,673 |
| 2024-04-05 | 1,220.00 | 1,232.00 | 1,211.00 | 1,230.00 | 1,209.65 | 19,221 |
| 2024-04-04 | 1,225.00 | 1,242.00 | 1,223.00 | 1,227.00 | 1,206.69 | 31,288 |
| 2024-04-03 | 1,215.00 | 1,228.00 | 1,214.00 | 1,225.00 | 1,204.73 | 35,905 |
| 2024-04-02 | 1,211.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,196.86 | 36,667 |
| 2024-03-27 | 1,219.00 | 1,226.00 | 1,209.00 | 1,209.00 | 1,188.99 | 28,094 |
| 2024-03-26 | 1,210.00 | 1,221.00 | 1,207.00 | 1,219.00 | 1,198.83 | 18,501 |
| 2024-03-25 | 1,199.00 | 1,213.00 | 1,199.00 | 1,207.00 | 1,187.03 | 18,588 |
| 2024-03-22 | 1,187.00 | 1,208.00 | 1,187.00 | 1,201.00 | 1,181.13 | 32,127 |
| 2024-03-21 | 1,194.00 | 1,209.00 | 1,178.00 | 1,191.00 | 1,171.29 | 25,672 |
| 2024-03-20 | 1,197.00 | 1,197.00 | 1,179.00 | 1,194.00 | 1,174.24 | 25,327 |
| 2024-03-19 | 1,166.00 | 1,192.00 | 1,166.00 | 1,190.00 | 1,170.31 | 31,595 |
| 2024-03-18 | 1,176.00 | 1,176.00 | 1,148.00 | 1,166.00 | 1,146.70 | 26,649 |
| 2024-03-15 | 1,166.00 | 1,181.00 | 1,166.00 | 1,177.00 | 1,157.52 | 69,905 |
| 2024-03-14 | 1,173.00 | 1,175.00 | 1,160.00 | 1,168.00 | 1,148.67 | 31,353 |
| 2024-03-13 | 1,160.00 | 1,173.00 | 1,150.00 | 1,173.00 | 1,153.59 | 30,013 |
| 2024-03-12 | 1,160.00 | 1,166.00 | 1,145.00 | 1,161.00 | 1,141.79 | 36,479 |
| 2024-03-11 | 1,159.00 | 1,174.00 | 1,150.00 | 1,158.00 | 1,138.84 | 46,685 |
| 2024-03-08 | 1,166.00 | 1,182.00 | 1,166.00 | 1,170.00 | 1,150.64 | 21,088 |
| 2024-03-07 | 1,169.00 | 1,185.00 | 1,166.00 | 1,166.00 | 1,146.70 | 25,235 |
| 2024-03-06 | 1,167.00 | 1,172.00 | 1,163.00 | 1,168.00 | 1,148.67 | 24,277 |
| 2024-03-05 | 1,179.00 | 1,180.00 | 1,168.00 | 1,170.00 | 1,150.64 | 22,632 |
| 2024-03-04 | 1,163.00 | 1,185.00 | 1,160.00 | 1,180.00 | 1,160.47 | 30,945 |
| 2024-03-01 | 1,182.00 | 1,194.00 | 1,160.00 | 1,163.00 | 1,143.75 | 36,547 |
| 2024-02-29 | 1,165.00 | 1,191.00 | 1,156.00 | 1,182.00 | 1,162.44 | 47,294 |
| 2024-02-28 | 1,155.00 | 1,176.00 | 1,155.00 | 1,172.00 | 1,142.77 | 17,206 |
| 2024-02-27 | 1,154.00 | 1,157.00 | 1,142.00 | 1,157.00 | 1,128.14 | 29,763 |
| 2024-02-26 | 1,164.00 | 1,166.00 | 1,149.00 | 1,154.00 | 1,125.22 | 32,265 |
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.