Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 980.00 | 988.00 | 970.50 | 985.00 | 960.43 | 21,368 |
| 2023-06-12 | 980.00 | 989.00 | 972.50 | 973.50 | 949.22 | 36,971 |
| 2023-06-09 | 964.00 | 970.50 | 952.00 | 962.00 | 938.01 | 18,452 |
| 2023-06-08 | 970.50 | 977.50 | 960.00 | 964.50 | 940.45 | 23,774 |
| 2023-06-07 | 950.00 | 967.50 | 950.00 | 966.50 | 942.40 | 23,152 |
| 2023-06-06 | 955.00 | 961.00 | 941.50 | 959.50 | 935.57 | 18,611 |
| 2023-06-02 | 939.50 | 956.50 | 939.50 | 956.50 | 932.65 | 26,569 |
| 2023-06-01 | 928.50 | 938.00 | 927.00 | 935.50 | 912.17 | 24,548 |
| 2023-05-31 | 927.50 | 936.00 | 915.00 | 928.00 | 904.86 | 75,630 |
| 2023-05-30 | 917.00 | 935.00 | 917.00 | 926.00 | 902.91 | 23,797 |
| 2023-05-26 | 920.50 | 928.00 | 915.50 | 918.50 | 895.59 | 16,355 |
| 2023-05-25 | 918.00 | 926.00 | 908.50 | 921.00 | 898.03 | 26,615 |
| 2023-05-24 | 930.00 | 930.00 | 914.00 | 914.50 | 891.69 | 20,455 |
| 2023-05-23 | 925.50 | 934.50 | 922.50 | 930.50 | 907.29 | 24,199 |
| 2023-05-22 | 929.50 | 932.00 | 919.00 | 926.00 | 902.91 | 49,263 |
| 2023-05-17 | 923.00 | 928.00 | 918.50 | 926.50 | 903.39 | 14,218 |
| 2023-05-16 | 922.00 | 928.00 | 916.00 | 924.00 | 900.96 | 18,915 |
| 2023-05-15 | 925.50 | 930.00 | 918.50 | 920.00 | 897.06 | 22,498 |
| 2023-05-12 | 918.50 | 934.50 | 918.50 | 921.00 | 898.03 | 19,728 |
| 2023-05-11 | 912.50 | 920.50 | 905.50 | 918.50 | 895.59 | 28,161 |
| 2023-05-10 | 922.00 | 931.00 | 911.00 | 912.00 | 889.25 | 18,938 |
| 2023-05-09 | 937.50 | 937.50 | 912.00 | 922.50 | 899.49 | 27,061 |
| 2023-05-08 | 921.50 | 937.50 | 920.50 | 932.50 | 909.24 | 30,044 |
| 2023-05-04 | 929.50 | 930.00 | 908.00 | 908.50 | 885.84 | 49,785 |
| 2023-05-03 | 955.00 | 955.00 | 925.00 | 931.00 | 907.78 | 40,648 |
| 2023-05-02 | 966.50 | 968.00 | 933.50 | 933.50 | 910.22 | 37,719 |
| 2023-05-01 | 949.50 | 971.50 | 949.50 | 971.50 | 947.27 | 8,686 |
| 2023-04-28 | 959.00 | 961.50 | 943.50 | 949.50 | 925.82 | 29,243 |
| 2023-04-27 | 964.00 | 981.50 | 957.50 | 958.50 | 934.60 | 29,936 |
| 2023-04-26 | 935.00 | 964.00 | 900.00 | 964.00 | 939.96 | 131,091 |
| 2023-04-25 | 1,001.00 | 1,001.00 | 972.50 | 975.50 | 951.17 | 28,074 |
| 2023-04-24 | 996.50 | 1,005.00 | 990.50 | 1,000.00 | 975.06 | 24,822 |
| 2023-04-21 | 1,007.00 | 1,007.00 | 989.50 | 996.50 | 971.65 | 18,563 |
| 2023-04-20 | 1,008.00 | 1,018.00 | 1,002.00 | 1,002.00 | 977.01 | 15,702 |
| 2023-04-19 | 1,019.00 | 1,021.00 | 1,007.00 | 1,015.00 | 989.69 | 44,656 |
| 2023-04-18 | 1,006.00 | 1,027.00 | 1,006.00 | 1,022.00 | 996.51 | 55,607 |
| 2023-04-17 | 1,023.00 | 1,026.00 | 1,000.00 | 1,003.00 | 977.99 | 28,910 |
| 2023-04-14 | 999.00 | 1,021.00 | 994.50 | 1,020.00 | 994.56 | 39,678 |
| 2023-04-13 | 988.00 | 998.00 | 985.50 | 993.50 | 968.72 | 24,742 |
| 2023-04-12 | 989.00 | 992.00 | 976.50 | 988.00 | 963.36 | 30,470 |
| 2023-04-11 | 970.00 | 990.00 | 964.00 | 986.50 | 961.90 | 46,082 |
| 2023-04-05 | 960.00 | 960.00 | 948.00 | 957.00 | 933.13 | 45,176 |
| 2023-04-04 | 963.00 | 972.50 | 959.00 | 962.00 | 938.01 | 20,622 |
| 2023-04-03 | 969.50 | 971.00 | 957.50 | 960.50 | 936.55 | 19,979 |
| 2023-03-31 | 988.00 | 988.00 | 962.00 | 967.00 | 942.88 | 30,326 |
| 2023-03-30 | 972.00 | 985.00 | 972.00 | 982.00 | 957.51 | 29,081 |
| 2023-03-29 | 962.00 | 965.00 | 952.00 | 965.00 | 940.93 | 59,047 |
| 2023-03-28 | 966.00 | 975.00 | 950.00 | 955.00 | 931.18 | 26,100 |
| 2023-03-27 | 961.00 | 979.00 | 957.00 | 958.00 | 934.11 | 35,870 |
| 2023-03-24 | 963.00 | 963.00 | 936.00 | 956.00 | 932.16 | 55,206 |
| 2023-03-23 | 977.00 | 979.00 | 962.00 | 970.00 | 945.81 | 23,443 |
| 2023-03-22 | 995.00 | 1,004.00 | 973.00 | 983.00 | 958.48 | 48,728 |
| 2023-03-21 | 973.00 | 994.00 | 959.00 | 990.00 | 965.31 | 52,483 |
| 2023-03-20 | 917.00 | 965.00 | 896.00 | 954.00 | 930.21 | 76,866 |
| 2023-03-17 | 953.00 | 974.00 | 922.00 | 935.00 | 911.68 | 95,218 |
| 2023-03-16 | 959.00 | 963.00 | 918.00 | 948.00 | 924.36 | 97,046 |
| 2023-03-15 | 997.00 | 1,006.00 | 936.00 | 947.00 | 923.38 | 94,575 |
| 2023-03-14 | 973.00 | 993.00 | 954.00 | 990.00 | 965.31 | 72,837 |
| 2023-03-13 | 1,020.00 | 1,030.00 | 970.00 | 977.00 | 952.63 | 105,896 |
| 2023-03-10 | 1,058.00 | 1,060.00 | 1,016.00 | 1,020.00 | 994.56 | 73,905 |
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.