Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1,167.00 | 1,172.00 | 1,163.00 | 1,164.00 | 1,134.97 | 21,697 |
| 2024-02-22 | 1,175.00 | 1,187.00 | 1,167.00 | 1,167.00 | 1,137.90 | 21,487 |
| 2024-02-21 | 1,164.00 | 1,174.00 | 1,162.00 | 1,169.00 | 1,139.85 | 22,525 |
| 2024-02-20 | 1,170.00 | 1,174.00 | 1,161.00 | 1,170.00 | 1,140.82 | 33,438 |
| 2024-02-19 | 1,176.00 | 1,177.00 | 1,165.00 | 1,168.00 | 1,138.87 | 22,004 |
| 2024-02-16 | 1,176.00 | 1,183.00 | 1,170.00 | 1,177.00 | 1,147.65 | 27,233 |
| 2024-02-15 | 1,161.00 | 1,179.00 | 1,160.00 | 1,172.00 | 1,142.77 | 35,202 |
| 2024-02-14 | 1,140.00 | 1,160.00 | 1,140.00 | 1,160.00 | 1,131.07 | 19,740 |
| 2024-02-13 | 1,143.00 | 1,154.00 | 1,136.00 | 1,139.00 | 1,110.59 | 24,995 |
| 2024-02-12 | 1,124.00 | 1,143.00 | 1,124.00 | 1,143.00 | 1,114.49 | 31,672 |
| 2024-02-09 | 1,129.00 | 1,136.00 | 1,120.00 | 1,126.00 | 1,097.92 | 30,044 |
| 2024-02-08 | 1,124.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,101.82 | 29,458 |
| 2024-02-07 | 1,139.00 | 1,149.00 | 1,115.00 | 1,122.00 | 1,094.02 | 47,852 |
| 2024-02-06 | 1,135.00 | 1,148.00 | 1,131.00 | 1,138.00 | 1,109.62 | 41,765 |
| 2024-02-05 | 1,146.00 | 1,146.00 | 1,122.00 | 1,127.00 | 1,098.89 | 47,154 |
| 2024-02-02 | 1,129.00 | 1,147.00 | 1,121.00 | 1,132.00 | 1,103.77 | 49,868 |
| 2024-02-01 | 1,113.00 | 1,140.00 | 1,111.00 | 1,125.00 | 1,096.94 | 63,957 |
| 2024-01-31 | 1,096.00 | 1,142.00 | 1,071.00 | 1,114.00 | 1,086.22 | 81,176 |
| 2024-01-30 | 1,065.00 | 1,094.00 | 1,065.00 | 1,080.00 | 1,053.06 | 29,268 |
| 2024-01-29 | 1,059.00 | 1,067.00 | 1,053.00 | 1,062.00 | 1,035.51 | 19,539 |
| 2024-01-26 | 1,032.00 | 1,060.00 | 1,032.00 | 1,057.00 | 1,030.64 | 22,162 |
| 2024-01-25 | 1,030.00 | 1,039.00 | 1,027.00 | 1,036.00 | 1,010.16 | 16,407 |
| 2024-01-24 | 1,012.00 | 1,030.00 | 1,008.00 | 1,028.00 | 1,002.36 | 23,372 |
| 2024-01-23 | 1,029.00 | 1,030.00 | 1,014.00 | 1,016.00 | 990.66 | 23,124 |
| 2024-01-22 | 1,016.00 | 1,033.00 | 1,015.00 | 1,032.00 | 1,006.26 | 38,933 |
| 2024-01-19 | 1,009.00 | 1,019.00 | 1,006.00 | 1,008.00 | 982.86 | 20,038 |
| 2024-01-18 | 990.00 | 1,007.00 | 985.50 | 1,006.00 | 980.91 | 16,817 |
| 2024-01-17 | 993.00 | 998.50 | 985.00 | 995.00 | 970.18 | 18,051 |
| 2024-01-16 | 1,002.00 | 1,008.00 | 995.50 | 1,002.00 | 977.01 | 14,906 |
| 2024-01-15 | 1,019.00 | 1,021.00 | 1,007.00 | 1,012.00 | 986.76 | 23,054 |
| 2024-01-12 | 997.50 | 1,028.00 | 997.50 | 1,019.00 | 993.59 | 43,251 |
| 2024-01-11 | 1,006.00 | 1,009.00 | 995.50 | 997.50 | 972.62 | 24,825 |
| 2024-01-10 | 995.00 | 1,006.00 | 992.50 | 1,004.00 | 978.96 | 27,755 |
| 2024-01-09 | 989.50 | 996.50 | 983.50 | 995.00 | 970.18 | 17,847 |
| 2024-01-08 | 975.00 | 989.50 | 975.00 | 986.00 | 961.41 | 11,692 |
| 2024-01-05 | 984.50 | 986.50 | 972.00 | 983.50 | 958.97 | 16,963 |
| 2024-01-04 | 948.00 | 986.00 | 948.00 | 986.00 | 961.41 | 34,335 |
| 2024-01-03 | 976.00 | 976.00 | 947.50 | 950.50 | 926.79 | 19,749 |
| 2024-01-02 | 991.50 | 993.50 | 964.00 | 969.50 | 945.32 | 24,074 |
| 2023-12-29 | 975.50 | 1,006.00 | 975.50 | 991.50 | 966.77 | 51,483 |
| 2023-12-28 | 969.00 | 979.00 | 969.00 | 975.00 | 950.68 | 20,271 |
| 2023-12-27 | 962.00 | 973.50 | 957.00 | 968.00 | 943.86 | 19,246 |
| 2023-12-22 | 960.50 | 963.00 | 956.50 | 962.50 | 938.50 | 14,791 |
| 2023-12-21 | 955.50 | 966.00 | 951.50 | 962.50 | 938.50 | 24,578 |
| 2023-12-20 | 960.00 | 973.50 | 958.00 | 960.00 | 936.06 | 28,077 |
| 2023-12-19 | 962.00 | 965.50 | 954.00 | 957.50 | 933.62 | 23,337 |
| 2023-12-18 | 960.00 | 962.50 | 951.00 | 960.00 | 936.06 | 21,935 |
| 2023-12-15 | 965.00 | 974.50 | 954.50 | 958.50 | 934.60 | 43,940 |
| 2023-12-14 | 950.00 | 966.00 | 944.50 | 958.50 | 934.60 | 46,159 |
| 2023-12-13 | 941.50 | 953.50 | 930.00 | 950.00 | 926.31 | 36,251 |
| 2023-12-12 | 942.00 | 949.50 | 938.50 | 941.00 | 917.53 | 24,474 |
| 2023-12-11 | 947.00 | 950.50 | 942.00 | 945.00 | 921.43 | 23,664 |
| 2023-12-08 | 934.00 | 946.50 | 913.50 | 946.50 | 922.89 | 52,825 |
| 2023-12-07 | 934.50 | 938.50 | 929.50 | 936.50 | 913.14 | 46,140 |
| 2023-12-06 | 940.00 | 948.50 | 929.00 | 938.00 | 914.61 | 33,837 |
| 2023-12-05 | 938.00 | 941.50 | 933.50 | 940.00 | 916.56 | 23,515 |
| 2023-12-04 | 944.50 | 950.00 | 938.50 | 941.00 | 917.53 | 25,162 |
| 2023-12-01 | 948.00 | 948.00 | 932.50 | 940.50 | 917.04 | 14,375 |
| 2023-11-30 | 939.00 | 954.00 | 933.00 | 950.00 | 926.31 | 42,751 |
| 2023-11-29 | 920.00 | 943.00 | 920.00 | 938.00 | 914.61 | 46,144 |
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.