Ringkjoebing Landbobank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	940.00	942.50	925.00	926.00	902.91	27,897
2023-11-27	942.50	946.50	939.50	944.00	920.46	25,980
2023-11-24	947.50	953.50	946.00	948.50	924.84	11,588
2023-11-23	939.00	949.50	935.00	947.50	923.87	19,194
2023-11-22	942.50	945.50	936.00	939.00	915.58	53,688
2023-11-21	953.50	953.50	939.50	942.00	918.51	27,305
2023-11-20	952.00	960.00	947.50	953.50	929.72	23,458
2023-11-17	935.00	951.00	935.00	951.00	927.28	37,244
2023-11-16	955.50	958.00	932.50	935.00	911.68	38,953
2023-11-15	974.50	982.00	961.00	963.50	939.47	27,307
2023-11-14	960.00	977.50	958.00	974.00	949.71	25,514
2023-11-13	960.00	968.50	959.50	966.00	941.91	14,334
2023-11-10	971.00	973.50	957.00	959.00	935.08	13,633
2023-11-09	966.50	975.50	956.00	971.00	946.78	15,151
2023-11-08	950.00	969.00	949.00	962.50	938.50	22,594
2023-11-07	965.00	981.50	959.50	960.00	936.06	22,130
2023-11-06	972.50	983.50	972.50	977.50	953.12	18,521
2023-11-03	969.50	980.00	968.50	972.50	948.25	28,553
2023-11-02	966.00	970.00	954.50	968.00	943.86	24,196
2023-11-01	961.50	968.50	949.00	960.50	936.55	36,243
2023-10-31	950.50	968.50	950.50	960.50	936.55	39,357
2023-10-30	926.50	951.00	926.50	949.00	925.33	25,763
2023-10-27	941.00	941.50	922.50	923.50	900.47	33,629
2023-10-26	918.00	930.00	901.50	925.00	901.93	38,230
2023-10-25	988.00	988.00	902.00	918.00	895.11	91,526
2023-10-24	981.50	982.50	960.50	978.50	954.10	28,181
2023-10-23	990.00	990.00	974.00	981.50	957.02	28,340
2023-10-20	987.00	997.00	983.00	987.00	962.38	19,118
2023-10-19	1,010.00	1,015.00	998.50	1,000.00	975.06	21,589
2023-10-18	1,016.00	1,026.00	1,014.00	1,015.00	989.69	14,993
2023-10-17	1,019.00	1,026.00	1,011.00	1,016.00	990.66	16,487
2023-10-16	1,041.00	1,044.00	1,010.00	1,019.00	993.59	17,315
2023-10-13	1,042.00	1,049.00	1,034.00	1,039.00	1,013.09	25,534
2023-10-12	1,049.00	1,056.00	1,049.00	1,051.00	1,024.79	25,805
2023-10-11	1,035.00	1,052.00	1,034.00	1,047.00	1,020.89	32,789
2023-10-10	1,011.00	1,037.00	1,011.00	1,035.00	1,009.19	37,327
2023-10-09	1,003.00	1,011.00	995.00	1,004.00	978.96	20,887
2023-10-06	999.50	1,019.00	999.50	1,012.00	986.76	23,229
2023-10-05	992.50	995.50	983.50	993.50	968.72	27,764
2023-10-04	1,011.00	1,011.00	973.50	990.50	965.80	28,093
2023-10-03	1,012.00	1,015.00	1,001.00	1,001.00	976.04	30,579
2023-10-02	1,021.00	1,030.00	1,008.00	1,012.00	986.76	29,085
2023-09-29	1,004.00	1,048.00	1,004.00	1,021.00	995.54	47,915
2023-09-28	999.00	1,006.00	992.50	1,004.00	978.96	85,185
2023-09-27	1,005.00	1,009.00	996.00	998.00	973.11	18,206
2023-09-26	998.00	1,006.00	984.00	1,002.00	977.01	27,953
2023-09-25	994.00	1,006.00	986.00	997.50	972.62	33,294
2023-09-22	997.00	998.00	987.00	994.50	969.70	22,309
2023-09-21	1,009.00	1,023.00	1,002.00	1,003.00	977.99	18,692
2023-09-20	991.50	1,017.00	991.50	1,014.00	988.71	21,025
2023-09-19	980.00	994.50	978.00	992.00	967.26	14,707
2023-09-18	994.00	999.50	981.50	982.50	958.00	17,380
2023-09-15	1,018.00	1,019.00	991.00	994.00	969.21	46,053
2023-09-14	991.50	1,012.00	984.00	1,008.00	982.86	24,709
2023-09-13	1,005.00	1,005.00	990.00	992.50	967.75	19,229
2023-09-12	1,014.00	1,015.00	1,001.00	1,003.00	977.99	39,090
2023-09-11	1,005.00	1,020.00	1,000.00	1,013.00	987.74	15,737
2023-09-08	1,009.00	1,011.00	989.00	1,005.00	979.94	23,850
2023-09-07	1,010.00	1,015.00	1,002.00	1,005.00	979.94	20,992
2023-09-06	1,014.00	1,014.00	991.00	1,010.00	984.81	24,265

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.