Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 789.00 | 789.00 | 770.00 | 779.00 | 754.72 | 43,036 |
| 2022-06-28 | 799.00 | 816.00 | 789.00 | 789.00 | 764.41 | 29,291 |
| 2022-06-27 | 802.00 | 820.00 | 800.00 | 806.00 | 780.88 | 35,040 |
| 2022-06-24 | 781.00 | 808.00 | 781.00 | 805.00 | 779.91 | 18,504 |
| 2022-06-23 | 790.00 | 792.00 | 771.00 | 789.00 | 764.41 | 28,127 |
| 2022-06-22 | 808.00 | 808.00 | 784.00 | 792.00 | 767.32 | 34,899 |
| 2022-06-21 | 801.00 | 819.00 | 801.00 | 811.00 | 785.72 | 25,186 |
| 2022-06-20 | 785.00 | 807.00 | 784.00 | 806.00 | 780.88 | 17,388 |
| 2022-06-17 | 773.00 | 790.00 | 767.00 | 777.00 | 752.78 | 67,881 |
| 2022-06-16 | 807.00 | 812.00 | 767.00 | 773.00 | 748.91 | 31,263 |
| 2022-06-15 | 790.00 | 814.00 | 790.00 | 809.00 | 783.79 | 54,394 |
| 2022-06-14 | 809.00 | 819.00 | 782.00 | 792.00 | 767.32 | 27,118 |
| 2022-06-13 | 828.00 | 828.00 | 793.00 | 804.00 | 778.94 | 37,160 |
| 2022-06-10 | 867.00 | 867.00 | 826.00 | 828.00 | 802.19 | 32,785 |
| 2022-06-09 | 864.00 | 879.00 | 855.00 | 869.00 | 841.92 | 47,537 |
| 2022-06-08 | 879.00 | 882.00 | 861.00 | 866.00 | 839.01 | 24,728 |
| 2022-06-07 | 851.00 | 879.00 | 851.00 | 879.00 | 851.60 | 34,291 |
| 2022-06-03 | 846.00 | 897.00 | 843.00 | 858.00 | 831.26 | 64,859 |
| 2022-06-02 | 817.00 | 828.00 | 817.00 | 823.00 | 797.35 | 12,009 |
| 2022-06-01 | 844.00 | 849.00 | 815.00 | 815.00 | 789.60 | 31,879 |
| 2022-05-31 | 832.00 | 844.00 | 822.00 | 844.00 | 817.69 | 74,998 |
| 2022-05-30 | 824.00 | 835.00 | 824.00 | 830.00 | 804.13 | 33,856 |
| 2022-05-25 | 826.00 | 826.00 | 805.00 | 818.00 | 792.51 | 22,240 |
| 2022-05-24 | 812.00 | 827.00 | 812.00 | 818.00 | 792.51 | 24,438 |
| 2022-05-23 | 810.00 | 821.00 | 801.00 | 812.00 | 786.69 | 23,252 |
| 2022-05-20 | 796.00 | 805.00 | 791.00 | 796.00 | 771.19 | 19,080 |
| 2022-05-19 | 800.00 | 801.00 | 785.00 | 791.00 | 766.35 | 24,417 |
| 2022-05-18 | 798.00 | 808.00 | 795.00 | 803.00 | 777.97 | 18,346 |
| 2022-05-17 | 799.00 | 811.00 | 798.00 | 801.00 | 776.03 | 19,973 |
| 2022-05-16 | 777.00 | 801.00 | 774.00 | 792.00 | 767.32 | 30,777 |
| 2022-05-12 | 788.00 | 789.00 | 758.00 | 774.00 | 749.88 | 33,990 |
| 2022-05-11 | 779.00 | 788.00 | 770.00 | 782.00 | 757.63 | 22,188 |
| 2022-05-10 | 771.00 | 782.00 | 763.00 | 770.00 | 746.00 | 26,446 |
| 2022-05-09 | 803.00 | 803.00 | 770.00 | 770.00 | 746.00 | 29,169 |
| 2022-05-06 | 841.00 | 841.00 | 798.00 | 802.00 | 777.00 | 34,824 |
| 2022-05-05 | 865.00 | 872.00 | 842.00 | 843.00 | 816.73 | 31,170 |
| 2022-05-04 | 874.00 | 874.00 | 862.00 | 862.00 | 835.13 | 19,318 |
| 2022-05-03 | 860.00 | 872.00 | 860.00 | 869.00 | 841.92 | 24,212 |
| 2022-05-02 | 864.00 | 881.00 | 839.00 | 860.00 | 833.20 | 35,659 |
| 2022-04-29 | 885.00 | 886.00 | 866.00 | 872.00 | 844.82 | 49,750 |
| 2022-04-28 | 897.00 | 909.00 | 857.00 | 865.00 | 838.04 | 61,043 |
| 2022-04-27 | 920.00 | 920.00 | 860.00 | 892.00 | 864.20 | 35,815 |
| 2022-04-26 | 912.00 | 957.00 | 911.00 | 911.00 | 882.61 | 45,425 |
| 2022-04-25 | 910.00 | 914.00 | 886.00 | 887.00 | 859.35 | 27,937 |
| 2022-04-22 | 903.00 | 917.00 | 903.00 | 910.00 | 881.64 | 23,849 |
| 2022-04-21 | 895.00 | 922.00 | 894.00 | 911.00 | 882.61 | 97,408 |
| 2022-04-20 | 852.00 | 896.00 | 850.00 | 892.00 | 864.20 | 60,753 |
| 2022-04-19 | 832.00 | 845.00 | 829.00 | 842.00 | 815.76 | 19,763 |
| 2022-04-13 | 836.00 | 848.00 | 835.00 | 839.00 | 812.85 | 16,952 |
| 2022-04-12 | 852.00 | 852.00 | 825.00 | 840.00 | 813.82 | 27,405 |
| 2022-04-11 | 863.00 | 867.00 | 850.00 | 852.00 | 825.45 | 20,106 |
| 2022-04-08 | 846.00 | 871.00 | 843.00 | 865.00 | 838.04 | 42,498 |
| 2022-04-07 | 854.00 | 856.00 | 843.00 | 846.00 | 819.63 | 19,376 |
| 2022-04-06 | 862.00 | 868.00 | 843.00 | 848.00 | 821.57 | 23,622 |
| 2022-04-05 | 857.00 | 868.00 | 857.00 | 866.00 | 839.01 | 21,368 |
| 2022-04-04 | 870.00 | 872.00 | 858.00 | 859.00 | 832.23 | 23,159 |
| 2022-04-01 | 856.00 | 870.00 | 856.00 | 869.00 | 841.92 | 49,213 |
| 2022-03-31 | 870.00 | 877.00 | 859.00 | 859.00 | 832.23 | 38,800 |
| 2022-03-30 | 869.00 | 875.00 | 857.00 | 870.00 | 842.88 | 28,153 |
| 2022-03-29 | 848.00 | 873.00 | 846.00 | 869.00 | 841.92 | 46,608 |
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.