Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 832.00 | 845.00 | 832.00 | 842.00 | 815.76 | 33,028 |
| 2022-03-25 | 842.00 | 843.00 | 823.00 | 832.00 | 806.07 | 26,191 |
| 2022-03-24 | 855.00 | 857.00 | 842.00 | 843.00 | 816.73 | 19,620 |
| 2022-03-23 | 870.00 | 885.00 | 841.00 | 855.00 | 828.35 | 34,907 |
| 2022-03-22 | 844.00 | 882.00 | 842.00 | 872.00 | 844.82 | 43,765 |
| 2022-03-21 | 834.00 | 847.00 | 831.00 | 844.00 | 817.69 | 30,570 |
| 2022-03-18 | 843.00 | 843.00 | 826.00 | 834.00 | 808.01 | 81,571 |
| 2022-03-17 | 844.00 | 851.00 | 832.00 | 836.00 | 809.94 | 37,601 |
| 2022-03-16 | 815.00 | 843.00 | 814.00 | 838.00 | 811.88 | 54,409 |
| 2022-03-15 | 806.00 | 815.00 | 793.00 | 797.00 | 772.16 | 29,703 |
| 2022-03-14 | 808.00 | 823.00 | 803.00 | 815.00 | 789.60 | 42,681 |
| 2022-03-11 | 780.00 | 813.00 | 778.00 | 803.00 | 777.97 | 41,993 |
| 2022-03-10 | 790.00 | 796.00 | 772.00 | 783.00 | 758.60 | 37,652 |
| 2022-03-09 | 747.00 | 785.00 | 747.00 | 783.00 | 758.60 | 38,704 |
| 2022-03-08 | 737.00 | 772.00 | 737.00 | 742.00 | 718.87 | 71,152 |
| 2022-03-07 | 739.00 | 769.00 | 717.00 | 747.00 | 723.72 | 70,265 |
| 2022-03-04 | 775.00 | 780.00 | 759.00 | 760.00 | 736.31 | 38,720 |
| 2022-03-03 | 775.00 | 794.00 | 770.00 | 778.00 | 753.75 | 50,162 |
| 2022-03-02 | 807.00 | 807.00 | 775.00 | 776.00 | 745.03 | 52,536 |
| 2022-03-01 | 822.00 | 829.00 | 796.00 | 807.00 | 774.80 | 44,077 |
| 2022-02-28 | 816.00 | 832.00 | 809.00 | 827.00 | 794.00 | 64,171 |
| 2022-02-25 | 793.00 | 834.00 | 793.00 | 823.00 | 790.16 | 71,195 |
| 2022-02-24 | 777.00 | 799.00 | 770.00 | 784.00 | 752.71 | 55,403 |
| 2022-02-23 | 816.00 | 832.00 | 809.00 | 810.00 | 777.68 | 27,544 |
| 2022-02-22 | 783.00 | 822.00 | 782.00 | 816.00 | 783.44 | 43,660 |
| 2022-02-21 | 842.00 | 843.00 | 800.00 | 811.00 | 778.64 | 41,129 |
| 2022-02-18 | 844.00 | 861.00 | 840.00 | 842.00 | 808.40 | 40,659 |
| 2022-02-17 | 826.00 | 862.00 | 826.00 | 844.00 | 810.32 | 77,557 |
| 2022-02-16 | 850.00 | 851.00 | 826.00 | 829.00 | 795.92 | 26,219 |
| 2022-02-15 | 821.00 | 846.00 | 820.00 | 846.00 | 812.24 | 33,127 |
| 2022-02-14 | 820.00 | 829.00 | 802.00 | 823.00 | 790.16 | 41,322 |
| 2022-02-11 | 839.00 | 845.00 | 830.00 | 838.00 | 804.56 | 39,728 |
| 2022-02-10 | 876.00 | 876.00 | 834.00 | 840.00 | 806.48 | 48,462 |
| 2022-02-09 | 851.00 | 870.00 | 850.00 | 868.00 | 833.36 | 35,335 |
| 2022-02-08 | 869.00 | 880.00 | 851.00 | 853.00 | 818.96 | 41,848 |
| 2022-02-07 | 858.00 | 870.00 | 845.00 | 869.00 | 834.32 | 40,116 |
| 2022-02-04 | 871.00 | 881.00 | 846.00 | 850.00 | 816.08 | 49,218 |
| 2022-02-03 | 937.00 | 937.00 | 865.00 | 865.00 | 830.48 | 81,678 |
| 2022-02-02 | 895.00 | 945.00 | 892.00 | 936.00 | 898.65 | 89,662 |
| 2022-02-01 | 877.00 | 883.00 | 865.00 | 872.00 | 837.20 | 49,420 |
| 2022-01-31 | 871.00 | 876.00 | 861.00 | 870.00 | 835.28 | 32,901 |
| 2022-01-28 | 871.00 | 871.00 | 848.00 | 867.00 | 832.40 | 42,257 |
| 2022-01-27 | 875.00 | 880.00 | 868.00 | 877.00 | 842.00 | 46,975 |
| 2022-01-26 | 879.00 | 889.00 | 874.00 | 875.00 | 840.08 | 30,829 |
| 2022-01-25 | 864.00 | 884.00 | 857.00 | 871.00 | 836.24 | 56,149 |
| 2022-01-24 | 912.00 | 918.00 | 860.00 | 872.00 | 837.20 | 59,207 |
| 2022-01-21 | 925.00 | 928.00 | 909.00 | 913.00 | 876.57 | 92,877 |
| 2022-01-20 | 935.00 | 935.00 | 921.00 | 935.00 | 897.69 | 25,291 |
| 2022-01-19 | 930.00 | 937.00 | 927.00 | 935.00 | 897.69 | 37,445 |
| 2022-01-18 | 942.00 | 944.00 | 925.00 | 934.00 | 896.73 | 32,162 |
| 2022-01-17 | 945.00 | 951.00 | 933.00 | 947.00 | 909.21 | 23,766 |
| 2022-01-14 | 949.00 | 961.00 | 937.00 | 950.00 | 912.09 | 39,000 |
| 2022-01-13 | 941.00 | 963.00 | 938.00 | 953.00 | 914.97 | 53,486 |
| 2022-01-12 | 912.00 | 948.00 | 911.00 | 941.00 | 903.45 | 62,560 |
| 2022-01-11 | 898.00 | 907.00 | 895.00 | 905.00 | 868.88 | 51,912 |
| 2022-01-10 | 912.00 | 913.00 | 889.00 | 898.00 | 862.16 | 41,476 |
| 2022-01-07 | 901.00 | 926.00 | 897.00 | 904.00 | 867.92 | 80,057 |
| 2022-01-06 | 902.00 | 909.00 | 878.00 | 885.00 | 849.68 | 65,175 |
| 2022-01-05 | 897.00 | 909.00 | 897.00 | 903.00 | 866.96 | 35,350 |
| 2022-01-04 | 890.00 | 901.00 | 887.00 | 897.00 | 861.20 | 32,071 |
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.