Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 861.00 | 879.00 | 859.00 | 874.00 | 846.76 | 39,846 |
| 2022-09-20 | 856.00 | 873.00 | 856.00 | 869.00 | 841.92 | 43,930 |
| 2022-09-19 | 860.00 | 861.00 | 841.00 | 859.00 | 832.23 | 22,649 |
| 2022-09-16 | 880.00 | 888.00 | 864.00 | 864.00 | 837.07 | 70,254 |
| 2022-09-15 | 848.00 | 885.00 | 847.00 | 881.00 | 853.54 | 55,074 |
| 2022-09-14 | 851.00 | 857.00 | 842.00 | 847.00 | 820.60 | 34,511 |
| 2022-09-13 | 866.00 | 870.00 | 852.00 | 859.00 | 832.23 | 45,015 |
| 2022-09-12 | 843.00 | 867.00 | 843.00 | 865.00 | 838.04 | 35,303 |
| 2022-09-09 | 819.00 | 840.00 | 819.00 | 840.00 | 813.82 | 47,858 |
| 2022-09-08 | 789.00 | 818.00 | 788.00 | 814.00 | 788.63 | 56,491 |
| 2022-09-07 | 775.00 | 789.00 | 772.00 | 785.00 | 760.53 | 22,089 |
| 2022-09-06 | 786.00 | 791.00 | 777.00 | 781.00 | 756.66 | 23,450 |
| 2022-09-05 | 775.00 | 780.00 | 769.00 | 775.00 | 750.85 | 22,317 |
| 2022-09-02 | 769.00 | 789.00 | 768.00 | 788.00 | 763.44 | 25,704 |
| 2022-09-01 | 799.00 | 799.00 | 768.00 | 768.00 | 744.06 | 41,477 |
| 2022-08-31 | 779.00 | 794.00 | 778.00 | 792.00 | 767.32 | 34,049 |
| 2022-08-30 | 768.00 | 794.00 | 768.00 | 778.00 | 753.75 | 29,952 |
| 2022-08-29 | 780.00 | 783.00 | 769.00 | 773.00 | 748.91 | 35,814 |
| 2022-08-26 | 793.00 | 802.00 | 788.00 | 788.00 | 763.44 | 24,089 |
| 2022-08-25 | 804.00 | 815.00 | 795.00 | 799.00 | 774.10 | 22,871 |
| 2022-08-24 | 794.00 | 805.00 | 789.00 | 796.00 | 771.19 | 22,808 |
| 2022-08-23 | 783.00 | 800.00 | 782.00 | 799.00 | 774.10 | 46,509 |
| 2022-08-22 | 808.00 | 808.00 | 785.00 | 787.00 | 762.47 | 26,851 |
| 2022-08-19 | 801.00 | 814.00 | 799.00 | 808.00 | 782.82 | 21,269 |
| 2022-08-18 | 806.00 | 809.00 | 800.00 | 805.00 | 779.91 | 22,085 |
| 2022-08-17 | 810.00 | 818.00 | 803.00 | 806.00 | 780.88 | 20,952 |
| 2022-08-16 | 801.00 | 817.00 | 801.00 | 807.00 | 781.85 | 27,392 |
| 2022-08-15 | 804.00 | 812.00 | 800.00 | 801.00 | 776.03 | 16,321 |
| 2022-08-12 | 806.00 | 816.00 | 803.00 | 804.00 | 778.94 | 17,585 |
| 2022-08-11 | 803.00 | 812.00 | 802.00 | 807.00 | 781.85 | 18,375 |
| 2022-08-10 | 796.00 | 808.00 | 793.00 | 798.00 | 773.13 | 33,608 |
| 2022-08-09 | 792.00 | 801.00 | 788.00 | 797.00 | 772.16 | 28,977 |
| 2022-08-08 | 803.00 | 806.00 | 790.00 | 799.00 | 774.10 | 19,963 |
| 2022-08-05 | 802.00 | 808.00 | 791.00 | 799.00 | 774.10 | 22,269 |
| 2022-08-04 | 807.00 | 827.00 | 798.00 | 798.00 | 773.13 | 37,674 |
| 2022-08-03 | 803.00 | 807.00 | 780.00 | 789.00 | 764.41 | 27,631 |
| 2022-08-02 | 803.00 | 804.00 | 788.00 | 793.00 | 768.28 | 20,927 |
| 2022-08-01 | 820.00 | 821.00 | 803.00 | 803.00 | 777.97 | 20,682 |
| 2022-07-29 | 790.00 | 820.00 | 790.00 | 816.00 | 790.57 | 36,123 |
| 2022-07-28 | 766.00 | 775.00 | 763.00 | 773.00 | 748.91 | 14,779 |
| 2022-07-27 | 756.00 | 765.00 | 755.00 | 765.00 | 741.16 | 22,816 |
| 2022-07-26 | 762.00 | 765.00 | 759.00 | 760.00 | 736.31 | 17,816 |
| 2022-07-25 | 764.00 | 767.00 | 756.00 | 761.00 | 737.28 | 16,385 |
| 2022-07-22 | 760.00 | 762.00 | 745.00 | 758.00 | 734.38 | 22,955 |
| 2022-07-21 | 755.00 | 762.00 | 750.00 | 762.00 | 738.25 | 21,274 |
| 2022-07-20 | 758.00 | 770.00 | 753.00 | 758.00 | 734.38 | 17,445 |
| 2022-07-19 | 755.00 | 768.00 | 751.00 | 760.00 | 736.31 | 33,267 |
| 2022-07-18 | 746.00 | 759.00 | 742.00 | 755.00 | 731.47 | 38,083 |
| 2022-07-15 | 739.00 | 749.00 | 734.00 | 743.00 | 719.84 | 42,843 |
| 2022-07-14 | 767.00 | 769.00 | 746.00 | 749.00 | 725.66 | 23,134 |
| 2022-07-13 | 774.00 | 778.00 | 759.00 | 767.00 | 743.09 | 20,416 |
| 2022-07-12 | 777.00 | 781.00 | 769.00 | 776.00 | 751.81 | 37,233 |
| 2022-07-11 | 790.00 | 795.00 | 774.00 | 780.00 | 755.69 | 21,935 |
| 2022-07-08 | 786.00 | 798.00 | 781.00 | 795.00 | 770.22 | 26,617 |
| 2022-07-07 | 760.00 | 790.00 | 760.00 | 786.00 | 761.50 | 29,449 |
| 2022-07-06 | 755.00 | 765.00 | 752.00 | 760.00 | 736.31 | 22,467 |
| 2022-07-05 | 773.00 | 781.00 | 749.00 | 752.00 | 728.56 | 34,506 |
| 2022-07-04 | 765.00 | 782.00 | 765.00 | 773.00 | 748.91 | 15,313 |
| 2022-07-01 | 771.00 | 784.00 | 763.00 | 767.00 | 743.09 | 40,106 |
| 2022-06-30 | 786.00 | 786.00 | 770.00 | 773.00 | 748.91 | 48,379 |
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.