Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 890.00 | 901.00 | 887.00 | 897.00 | 861.20 | 32,071 |
| 2022-01-03 | 880.00 | 886.00 | 872.00 | 886.00 | 850.64 | 20,680 |
| 2021-12-30 | 877.00 | 881.00 | 874.00 | 878.00 | 842.96 | 16,909 |
| 2021-12-29 | 870.00 | 879.00 | 867.00 | 877.00 | 842.00 | 20,357 |
| 2021-12-28 | 850.00 | 870.00 | 850.00 | 870.00 | 835.28 | 11,775 |
| 2021-12-27 | 842.00 | 860.00 | 842.00 | 860.00 | 825.68 | 17,048 |
| 2021-12-23 | 848.00 | 855.00 | 838.00 | 844.00 | 810.32 | 29,402 |
| 2021-12-22 | 837.00 | 843.00 | 828.00 | 841.00 | 807.44 | 34,396 |
| 2021-12-21 | 835.00 | 847.00 | 831.00 | 837.00 | 803.60 | 25,053 |
| 2021-12-20 | 839.00 | 848.00 | 819.00 | 835.00 | 801.68 | 39,505 |
| 2021-12-17 | 850.00 | 850.00 | 826.00 | 837.00 | 803.60 | 229,743 |
| 2021-12-16 | 830.00 | 847.00 | 824.00 | 847.00 | 813.20 | 78,033 |
| 2021-12-15 | 852.00 | 854.00 | 824.00 | 829.00 | 795.92 | 41,462 |
| 2021-12-14 | 884.00 | 887.00 | 850.00 | 852.00 | 818.00 | 29,834 |
| 2021-12-13 | 867.00 | 886.00 | 867.00 | 878.00 | 842.96 | 49,704 |
| 2021-12-10 | 878.00 | 878.00 | 864.00 | 867.00 | 832.40 | 22,917 |
| 2021-12-09 | 868.00 | 880.00 | 868.00 | 872.00 | 837.20 | 28,785 |
| 2021-12-08 | 880.00 | 893.00 | 865.00 | 868.00 | 833.36 | 28,667 |
| 2021-12-07 | 870.00 | 882.00 | 865.00 | 881.00 | 845.84 | 20,218 |
| 2021-12-06 | 858.00 | 865.00 | 848.00 | 862.00 | 827.60 | 25,582 |
| 2021-12-03 | 855.00 | 871.00 | 855.00 | 859.00 | 824.72 | 34,677 |
| 2021-12-02 | 863.00 | 869.00 | 846.00 | 863.00 | 828.56 | 25,988 |
| 2021-12-01 | 867.00 | 874.00 | 858.00 | 870.00 | 835.28 | 55,882 |
| 2021-11-30 | 848.00 | 870.00 | 842.00 | 867.00 | 832.40 | 84,449 |
| 2021-11-29 | 840.00 | 858.00 | 840.00 | 847.00 | 813.20 | 28,543 |
| 2021-11-26 | 862.00 | 862.00 | 841.00 | 847.00 | 813.20 | 42,224 |
| 2021-11-25 | 860.00 | 877.00 | 858.00 | 872.00 | 837.20 | 20,377 |
| 2021-11-24 | 857.00 | 865.00 | 845.00 | 859.00 | 824.72 | 19,474 |
| 2021-11-23 | 865.00 | 872.00 | 857.00 | 857.00 | 822.80 | 21,525 |
| 2021-11-22 | 867.00 | 878.00 | 866.00 | 875.00 | 840.08 | 35,172 |
| 2021-11-19 | 863.00 | 873.00 | 860.00 | 867.00 | 832.40 | 17,325 |
| 2021-11-18 | 869.00 | 878.00 | 863.00 | 867.00 | 832.40 | 22,161 |
| 2021-11-17 | 852.00 | 868.00 | 848.00 | 864.00 | 829.52 | 38,281 |
| 2021-11-16 | 860.00 | 862.00 | 844.00 | 849.00 | 815.12 | 16,877 |
| 2021-11-15 | 859.00 | 862.00 | 854.00 | 858.00 | 823.76 | 17,520 |
| 2021-11-12 | 853.00 | 857.00 | 844.00 | 857.00 | 822.80 | 14,378 |
| 2021-11-11 | 839.00 | 856.00 | 836.00 | 855.00 | 820.88 | 24,527 |
| 2021-11-10 | 836.00 | 839.00 | 827.00 | 839.00 | 805.52 | 14,743 |
| 2021-11-09 | 837.00 | 843.00 | 832.00 | 836.00 | 802.64 | 29,132 |
| 2021-11-08 | 825.00 | 840.00 | 820.00 | 837.00 | 803.60 | 18,913 |
| 2021-11-05 | 822.00 | 834.00 | 820.00 | 823.00 | 790.16 | 16,814 |
| 2021-11-04 | 830.00 | 842.00 | 822.00 | 824.00 | 791.12 | 74,030 |
| 2021-11-03 | 832.00 | 832.00 | 822.00 | 830.00 | 796.88 | 29,890 |
| 2021-11-02 | 813.00 | 826.00 | 807.00 | 825.00 | 792.08 | 50,591 |
| 2021-11-01 | 817.00 | 828.00 | 812.00 | 816.00 | 783.44 | 23,667 |
| 2021-10-29 | 837.00 | 837.00 | 816.00 | 817.00 | 784.40 | 34,965 |
| 2021-10-28 | 823.00 | 838.00 | 818.00 | 836.00 | 802.64 | 37,297 |
| 2021-10-27 | 841.00 | 844.00 | 791.00 | 820.00 | 787.28 | 76,814 |
| 2021-10-26 | 843.00 | 843.00 | 829.00 | 841.00 | 807.44 | 28,942 |
| 2021-10-25 | 860.00 | 861.00 | 838.00 | 843.00 | 809.36 | 34,114 |
| 2021-10-22 | 873.00 | 876.00 | 860.00 | 862.00 | 827.60 | 26,179 |
| 2021-10-21 | 852.00 | 872.00 | 843.00 | 871.00 | 836.24 | 60,308 |
| 2021-10-20 | 841.00 | 851.00 | 839.00 | 848.00 | 814.16 | 22,652 |
| 2021-10-19 | 829.00 | 843.00 | 827.00 | 841.00 | 807.44 | 24,740 |
← NewerPage 21 of 21 · 1,254 trading days
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.