Ringkjoebing Landbobank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	1,016.00	1,026.00	1,010.00	1,014.00	988.71	40,842
2023-09-04	1,020.00	1,027.00	1,016.00	1,017.00	991.64	19,794
2023-09-01	1,019.00	1,031.00	1,013.00	1,018.00	992.61	25,053
2023-08-31	1,010.00	1,022.00	1,007.00	1,019.00	993.59	55,479
2023-08-30	1,012.00	1,020.00	1,009.00	1,010.00	984.81	15,613
2023-08-29	1,019.00	1,021.00	1,011.00	1,012.00	986.76	27,210
2023-08-28	1,000.00	1,023.00	999.50	1,021.00	995.54	13,115
2023-08-25	999.00	1,002.00	994.00	994.00	969.21	21,605
2023-08-24	996.50	1,008.00	996.50	1,001.00	976.04	20,235
2023-08-23	1,006.00	1,010.00	987.00	996.50	971.65	20,485
2023-08-22	1,015.00	1,016.00	1,004.00	1,006.00	980.91	23,673
2023-08-21	1,007.00	1,017.00	1,007.00	1,014.00	988.71	30,900
2023-08-18	1,015.00	1,015.00	1,001.00	1,010.00	984.81	19,418
2023-08-17	1,023.00	1,033.00	1,017.00	1,021.00	995.54	20,356
2023-08-16	1,018.00	1,027.00	1,011.00	1,026.00	1,000.41	20,633
2023-08-15	1,034.00	1,037.00	1,019.00	1,020.00	994.56	20,546
2023-08-14	1,024.00	1,033.00	1,024.00	1,033.00	1,007.24	16,135
2023-08-11	1,035.00	1,036.00	1,025.00	1,031.00	1,005.29	20,560
2023-08-10	1,038.00	1,043.00	1,031.00	1,035.00	1,009.19	25,260
2023-08-09	1,018.00	1,032.00	1,018.00	1,032.00	1,006.26	35,949
2023-08-08	1,015.00	1,016.00	993.50	1,010.00	984.81	36,964
2023-08-07	1,003.00	1,017.00	1,001.00	1,015.00	989.69	46,602
2023-08-04	988.00	1,005.00	986.50	1,001.00	976.04	38,764
2023-08-03	980.00	988.50	969.50	986.50	961.90	33,898
2023-08-02	970.00	984.00	960.00	967.00	942.88	70,521
2023-08-01	953.50	968.00	952.00	963.50	939.47	16,501
2023-07-31	950.00	969.50	947.00	964.00	939.96	24,046
2023-07-28	938.00	952.00	937.00	945.50	921.92	10,899
2023-07-27	932.00	939.00	930.00	935.00	911.68	12,978
2023-07-26	940.00	940.00	927.00	932.00	908.76	9,423
2023-07-25	940.00	947.00	938.00	945.00	921.43	7,973
2023-07-24	941.00	941.00	933.50	940.00	916.56	12,098
2023-07-21	936.00	950.00	936.00	941.00	917.53	9,238
2023-07-20	934.50	943.50	932.00	938.50	915.09	9,561
2023-07-19	941.50	952.50	933.50	934.50	911.19	14,945
2023-07-18	935.00	945.50	935.00	945.50	921.92	12,671
2023-07-17	939.00	943.50	934.50	938.50	915.09	7,937
2023-07-14	940.00	945.50	935.50	939.50	916.07	13,428
2023-07-13	943.50	950.00	935.00	946.50	922.89	8,877
2023-07-12	933.00	937.00	925.00	936.00	912.66	17,644
2023-07-11	935.00	941.00	925.50	933.00	909.73	16,196
2023-07-10	937.00	939.00	929.00	933.50	910.22	20,895
2023-07-07	934.00	946.00	932.00	943.00	919.48	13,158
2023-07-06	947.00	947.00	932.50	933.50	910.22	14,256
2023-07-05	976.00	976.00	944.00	947.00	923.38	33,227
2023-07-04	988.00	994.50	975.50	976.00	951.66	13,481
2023-07-03	978.00	985.00	978.00	985.00	960.43	20,928
2023-06-30	976.00	984.00	971.50	977.50	953.12	32,291
2023-06-29	955.50	976.50	955.00	975.00	950.68	14,203
2023-06-28	953.00	957.00	945.00	955.00	931.18	16,966
2023-06-27	951.00	964.50	943.50	953.00	929.23	20,826
2023-06-26	965.00	967.00	943.00	960.00	936.06	23,569
2023-06-23	976.50	976.50	946.00	961.00	937.03	21,636
2023-06-22	984.00	989.00	968.50	982.50	958.00	35,446
2023-06-21	984.00	990.00	981.50	990.00	965.31	29,401
2023-06-20	989.50	989.50	973.00	984.00	959.46	26,061
2023-06-19	990.00	990.00	976.50	977.50	953.12	18,010
2023-06-16	986.00	994.00	985.50	989.50	964.82	37,634
2023-06-15	986.50	991.50	981.00	985.00	960.43	17,672
2023-06-14	990.00	991.50	983.00	986.50	961.90	28,415

← NewerPage 14 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.