Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 889.00 | 901.00 | 889.00 | 899.00 | 870.98 | 30,651 |
| 2022-12-13 | 894.00 | 909.00 | 891.00 | 894.00 | 866.14 | 35,079 |
| 2022-12-12 | 893.00 | 900.00 | 888.00 | 895.00 | 867.11 | 28,953 |
| 2022-12-09 | 893.00 | 900.00 | 888.00 | 894.00 | 866.14 | 23,175 |
| 2022-12-08 | 885.00 | 893.00 | 881.00 | 891.00 | 863.23 | 21,925 |
| 2022-12-07 | 892.00 | 897.00 | 879.00 | 887.00 | 859.35 | 22,576 |
| 2022-12-06 | 911.00 | 922.00 | 892.00 | 894.00 | 866.14 | 29,022 |
| 2022-12-05 | 906.00 | 929.00 | 906.00 | 918.00 | 889.39 | 48,597 |
| 2022-12-02 | 898.00 | 907.00 | 893.00 | 903.00 | 874.86 | 28,114 |
| 2022-12-01 | 894.00 | 907.00 | 892.00 | 899.00 | 870.98 | 38,138 |
| 2022-11-30 | 884.00 | 890.00 | 880.00 | 889.00 | 861.29 | 37,772 |
| 2022-11-29 | 870.00 | 884.00 | 867.00 | 884.00 | 856.45 | 19,838 |
| 2022-11-28 | 855.00 | 869.00 | 850.00 | 868.00 | 840.95 | 23,597 |
| 2022-11-25 | 860.00 | 863.00 | 856.00 | 860.00 | 833.20 | 15,583 |
| 2022-11-24 | 849.00 | 861.00 | 849.00 | 857.00 | 830.29 | 20,948 |
| 2022-11-23 | 849.00 | 856.00 | 844.00 | 854.00 | 827.38 | 26,302 |
| 2022-11-22 | 843.00 | 854.00 | 841.00 | 850.00 | 823.51 | 23,252 |
| 2022-11-21 | 841.00 | 849.00 | 840.00 | 843.00 | 816.73 | 14,370 |
| 2022-11-18 | 842.00 | 850.00 | 840.00 | 844.00 | 817.69 | 19,679 |
| 2022-11-17 | 852.00 | 852.00 | 834.00 | 842.00 | 815.76 | 33,722 |
| 2022-11-16 | 852.00 | 854.00 | 840.00 | 849.00 | 822.54 | 13,751 |
| 2022-11-15 | 845.00 | 852.00 | 844.00 | 851.00 | 824.48 | 24,875 |
| 2022-11-14 | 848.00 | 852.00 | 842.00 | 845.00 | 818.66 | 23,022 |
| 2022-11-11 | 850.00 | 856.00 | 845.00 | 848.00 | 821.57 | 21,787 |
| 2022-11-10 | 845.00 | 856.00 | 838.00 | 851.00 | 824.48 | 35,696 |
| 2022-11-09 | 850.00 | 853.00 | 844.00 | 850.00 | 823.51 | 19,302 |
| 2022-11-08 | 839.00 | 855.00 | 839.00 | 851.00 | 824.48 | 22,333 |
| 2022-11-07 | 829.00 | 844.00 | 826.00 | 842.00 | 815.76 | 29,947 |
| 2022-11-04 | 827.00 | 836.00 | 825.00 | 828.00 | 802.19 | 27,111 |
| 2022-11-03 | 835.00 | 836.00 | 825.00 | 826.00 | 800.26 | 33,229 |
| 2022-11-02 | 826.00 | 842.00 | 826.00 | 840.00 | 813.82 | 23,516 |
| 2022-11-01 | 825.00 | 836.00 | 819.00 | 823.00 | 797.35 | 33,049 |
| 2022-10-31 | 807.00 | 829.00 | 805.00 | 820.00 | 794.44 | 40,346 |
| 2022-10-28 | 815.00 | 820.00 | 806.00 | 807.00 | 781.85 | 26,504 |
| 2022-10-27 | 828.00 | 831.00 | 806.00 | 822.00 | 796.38 | 36,639 |
| 2022-10-26 | 875.00 | 877.00 | 827.00 | 829.00 | 803.16 | 44,823 |
| 2022-10-25 | 866.00 | 874.00 | 858.00 | 871.00 | 843.85 | 18,854 |
| 2022-10-24 | 852.00 | 866.00 | 842.00 | 866.00 | 839.01 | 26,110 |
| 2022-10-21 | 835.00 | 853.00 | 835.00 | 845.00 | 818.66 | 16,530 |
| 2022-10-20 | 845.00 | 848.00 | 830.00 | 846.00 | 819.63 | 22,342 |
| 2022-10-19 | 846.00 | 860.00 | 844.00 | 846.00 | 819.63 | 22,105 |
| 2022-10-18 | 832.00 | 851.00 | 832.00 | 849.00 | 822.54 | 36,004 |
| 2022-10-17 | 815.00 | 837.00 | 815.00 | 829.00 | 803.16 | 24,495 |
| 2022-10-14 | 805.00 | 834.00 | 805.00 | 818.00 | 792.51 | 41,415 |
| 2022-10-13 | 782.00 | 796.00 | 776.00 | 792.00 | 767.32 | 38,737 |
| 2022-10-12 | 792.00 | 793.00 | 777.00 | 789.00 | 764.41 | 33,669 |
| 2022-10-11 | 783.00 | 787.00 | 766.00 | 785.00 | 760.53 | 35,073 |
| 2022-10-10 | 786.00 | 795.00 | 775.00 | 789.00 | 764.41 | 24,458 |
| 2022-10-07 | 808.00 | 813.00 | 791.00 | 796.00 | 771.19 | 31,815 |
| 2022-10-06 | 809.00 | 819.00 | 804.00 | 816.00 | 790.57 | 30,400 |
| 2022-10-05 | 817.00 | 827.00 | 805.00 | 805.00 | 779.91 | 32,207 |
| 2022-10-04 | 802.00 | 823.00 | 802.00 | 823.00 | 797.35 | 39,640 |
| 2022-10-03 | 796.00 | 800.00 | 738.00 | 795.00 | 770.22 | 106,633 |
| 2022-09-30 | 781.00 | 808.00 | 781.00 | 807.00 | 781.85 | 45,547 |
| 2022-09-29 | 804.00 | 812.00 | 781.00 | 788.00 | 763.44 | 47,405 |
| 2022-09-28 | 814.00 | 816.00 | 791.00 | 810.00 | 784.75 | 50,495 |
| 2022-09-27 | 826.00 | 834.00 | 808.00 | 821.00 | 795.41 | 70,655 |
| 2022-09-26 | 838.00 | 839.00 | 822.00 | 824.00 | 798.32 | 59,646 |
| 2022-09-23 | 865.00 | 867.00 | 829.00 | 842.00 | 815.76 | 30,559 |
| 2022-09-22 | 861.00 | 886.00 | 861.00 | 866.00 | 839.01 | 31,247 |
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.