Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,078.00 | 1,084.00 | 1,072.00 | 1,074.00 | 1,047.21 | 16,343 |
| 2023-03-08 | 1,084.00 | 1,086.00 | 1,076.00 | 1,080.00 | 1,053.06 | 17,620 |
| 2023-03-07 | 1,092.00 | 1,098.00 | 1,078.00 | 1,080.00 | 1,053.06 | 28,464 |
| 2023-03-06 | 1,100.00 | 1,102.00 | 1,088.00 | 1,094.00 | 1,066.72 | 15,271 |
| 2023-03-03 | 1,098.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,072.57 | 17,488 |
| 2023-03-02 | 1,096.00 | 1,104.00 | 1,082.00 | 1,100.00 | 1,072.57 | 21,324 |
| 2023-03-01 | 1,110.00 | 1,110.00 | 1,092.00 | 1,096.00 | 1,061.84 | 21,813 |
| 2023-02-28 | 1,110.00 | 1,128.00 | 1,104.00 | 1,112.00 | 1,077.34 | 27,952 |
| 2023-02-27 | 1,096.00 | 1,118.00 | 1,094.00 | 1,118.00 | 1,083.15 | 45,944 |
| 2023-02-24 | 1,104.00 | 1,112.00 | 1,092.00 | 1,092.00 | 1,057.97 | 29,924 |
| 2023-02-23 | 1,084.00 | 1,106.00 | 1,084.00 | 1,104.00 | 1,069.59 | 47,369 |
| 2023-02-22 | 1,096.00 | 1,096.00 | 1,074.00 | 1,084.00 | 1,050.21 | 32,600 |
| 2023-02-21 | 1,098.00 | 1,106.00 | 1,090.00 | 1,096.00 | 1,061.84 | 40,507 |
| 2023-02-20 | 1,082.00 | 1,098.00 | 1,080.00 | 1,098.00 | 1,063.78 | 35,891 |
| 2023-02-17 | 1,068.00 | 1,082.00 | 1,066.00 | 1,078.00 | 1,044.40 | 43,647 |
| 2023-02-16 | 1,072.00 | 1,080.00 | 1,064.00 | 1,074.00 | 1,040.53 | 33,667 |
| 2023-02-15 | 1,044.00 | 1,072.00 | 1,038.00 | 1,070.00 | 1,036.65 | 31,979 |
| 2023-02-14 | 1,050.00 | 1,054.00 | 1,042.00 | 1,044.00 | 1,011.46 | 26,531 |
| 2023-02-13 | 1,038.00 | 1,052.00 | 1,036.00 | 1,048.00 | 1,015.34 | 24,311 |
| 2023-02-10 | 1,050.00 | 1,050.00 | 1,030.00 | 1,038.00 | 1,005.65 | 32,123 |
| 2023-02-09 | 1,032.00 | 1,052.00 | 1,030.00 | 1,050.00 | 1,017.27 | 45,109 |
| 2023-02-08 | 1,010.00 | 1,038.00 | 1,010.00 | 1,032.00 | 999.84 | 49,690 |
| 2023-02-07 | 1,002.00 | 1,024.00 | 999.00 | 1,014.00 | 982.40 | 42,533 |
| 2023-02-06 | 1,008.00 | 1,008.00 | 996.00 | 1,000.00 | 968.83 | 26,243 |
| 2023-02-03 | 995.00 | 1,008.00 | 989.00 | 1,008.00 | 976.58 | 35,217 |
| 2023-02-02 | 995.00 | 1,004.00 | 979.00 | 993.00 | 962.05 | 41,308 |
| 2023-02-01 | 999.00 | 999.00 | 946.00 | 981.00 | 950.42 | 55,900 |
| 2023-01-31 | 976.00 | 1,008.00 | 971.00 | 993.00 | 962.05 | 36,684 |
| 2023-01-30 | 988.00 | 988.00 | 974.00 | 977.00 | 946.55 | 21,486 |
| 2023-01-27 | 975.00 | 987.00 | 973.00 | 987.00 | 956.24 | 83,026 |
| 2023-01-26 | 968.00 | 979.00 | 965.00 | 972.00 | 941.71 | 18,763 |
| 2023-01-25 | 969.00 | 973.00 | 962.00 | 969.00 | 938.80 | 30,843 |
| 2023-01-24 | 973.00 | 980.00 | 961.00 | 969.00 | 938.80 | 34,206 |
| 2023-01-23 | 976.00 | 979.00 | 964.00 | 971.00 | 940.74 | 18,934 |
| 2023-01-20 | 965.00 | 975.00 | 959.00 | 973.00 | 942.67 | 28,155 |
| 2023-01-19 | 970.00 | 971.00 | 949.00 | 960.00 | 930.08 | 40,687 |
| 2023-01-18 | 989.00 | 989.00 | 973.00 | 975.00 | 944.61 | 38,475 |
| 2023-01-17 | 987.00 | 992.00 | 977.00 | 989.00 | 958.18 | 25,166 |
| 2023-01-16 | 993.00 | 1,002.00 | 985.00 | 987.00 | 956.24 | 18,918 |
| 2023-01-13 | 1,000.00 | 1,006.00 | 984.00 | 993.00 | 962.05 | 26,234 |
| 2023-01-12 | 1,010.00 | 1,016.00 | 994.00 | 1,002.00 | 970.77 | 42,728 |
| 2023-01-11 | 994.00 | 1,010.00 | 992.00 | 1,006.00 | 974.65 | 30,074 |
| 2023-01-10 | 1,002.00 | 1,004.00 | 990.00 | 992.00 | 961.08 | 52,623 |
| 2023-01-09 | 1,012.00 | 1,026.00 | 1,002.00 | 1,002.00 | 970.77 | 44,476 |
| 2023-01-06 | 998.00 | 1,012.00 | 989.00 | 1,010.00 | 978.52 | 68,986 |
| 2023-01-05 | 979.00 | 1,000.00 | 973.00 | 1,000.00 | 968.83 | 52,347 |
| 2023-01-04 | 967.00 | 985.00 | 966.00 | 982.00 | 951.39 | 45,862 |
| 2023-01-03 | 952.00 | 970.00 | 948.00 | 966.00 | 935.89 | 31,822 |
| 2023-01-02 | 949.00 | 961.00 | 946.00 | 952.00 | 922.33 | 17,989 |
| 2022-12-30 | 942.00 | 950.00 | 939.00 | 948.00 | 918.45 | 27,187 |
| 2022-12-29 | 949.00 | 949.00 | 935.00 | 943.00 | 913.61 | 13,449 |
| 2022-12-28 | 939.00 | 948.00 | 931.00 | 942.00 | 912.64 | 20,462 |
| 2022-12-27 | 940.00 | 945.00 | 937.00 | 939.00 | 909.73 | 16,494 |
| 2022-12-23 | 930.00 | 935.00 | 926.00 | 934.00 | 904.89 | 18,247 |
| 2022-12-22 | 921.00 | 940.00 | 921.00 | 930.00 | 901.01 | 29,494 |
| 2022-12-21 | 906.00 | 921.00 | 905.00 | 919.00 | 890.36 | 33,488 |
| 2022-12-20 | 895.00 | 905.00 | 889.00 | 905.00 | 876.79 | 18,639 |
| 2022-12-19 | 890.00 | 899.00 | 886.00 | 898.00 | 870.01 | 23,382 |
| 2022-12-16 | 903.00 | 903.00 | 879.00 | 893.00 | 865.17 | 54,967 |
| 2022-12-15 | 895.00 | 906.00 | 891.00 | 894.00 | 866.14 | 32,669 |
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.