Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1,593.00 | 1,595.00 | 1,544.00 | 1,555.00 | 1,555.00 | 26,866 |
| 2026-04-24 | 1,552.00 | 1,599.00 | 1,552.00 | 1,595.00 | 1,595.00 | 20,742 |
| 2026-04-23 | 1,594.00 | 1,594.00 | 1,563.00 | 1,563.00 | 1,563.00 | 20,170 |
| 2026-04-22 | 1,610.00 | 1,617.00 | 1,581.00 | 1,595.00 | 1,595.00 | 18,044 |
| 2026-04-21 | 1,626.00 | 1,633.00 | 1,607.00 | 1,607.00 | 1,607.00 | 20,802 |
| 2026-04-20 | 1,628.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,626.00 | 17,582 |
| 2026-04-17 | 1,600.00 | 1,637.50 | 1,596.00 | 1,637.00 | 1,637.00 | 13,515 |
| 2026-04-16 | 1,615.00 | 1,618.00 | 1,595.00 | 1,600.00 | 1,600.00 | 14,942 |
| 2026-04-15 | 1,622.00 | 1,631.00 | 1,610.00 | 1,612.00 | 1,612.00 | 14,688 |
| 2026-04-14 | 1,595.00 | 1,627.00 | 1,595.00 | 1,622.00 | 1,622.00 | 55,405 |
| 2026-04-13 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 17,711 |
| 2026-04-10 | 1,579.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | 14,162 |
| 2026-04-09 | 1,579.00 | 1,580.00 | 1,561.00 | 1,574.00 | 1,574.00 | 24,339 |
| 2026-04-08 | 1,589.00 | 1,594.00 | 1,566.00 | 1,578.00 | 1,578.00 | 23,323 |
| 2026-04-07 | 1,570.00 | 1,581.00 | 1,545.00 | 1,545.00 | 1,545.00 | 26,684 |
| 2026-04-01 | 1,578.00 | 1,578.00 | 1,557.00 | 1,564.00 | 1,564.00 | 22,665 |
| 2026-03-31 | 1,506.00 | 1,547.00 | 1,506.00 | 1,539.00 | 1,539.00 | 22,952 |
| 2026-03-30 | 1,485.00 | 1,517.00 | 1,475.00 | 1,517.00 | 1,517.00 | 26,896 |
| 2026-03-27 | 1,508.00 | 1,509.00 | 1,480.00 | 1,488.00 | 1,488.00 | 25,863 |
| 2026-03-26 | 1,499.00 | 1,509.00 | 1,494.00 | 1,506.00 | 1,506.00 | 20,121 |
| 2026-03-25 | 1,510.00 | 1,513.00 | 1,498.00 | 1,509.00 | 1,509.00 | 23,655 |
| 2026-03-24 | 1,495.00 | 1,506.00 | 1,478.00 | 1,489.00 | 1,489.00 | 30,686 |
| 2026-03-23 | 1,464.00 | 1,516.00 | 1,446.00 | 1,496.00 | 1,496.00 | 40,276 |
| 2026-03-20 | 1,501.00 | 1,520.00 | 1,483.00 | 1,487.00 | 1,487.00 | 57,296 |
| 2026-03-19 | 1,508.00 | 1,510.00 | 1,487.00 | 1,501.00 | 1,501.00 | 26,589 |
| 2026-03-18 | 1,508.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,508.00 | 29,188 |
| 2026-03-17 | 1,509.00 | 1,513.00 | 1,494.00 | 1,499.00 | 1,499.00 | 17,908 |
| 2026-03-16 | 1,500.00 | 1,515.00 | 1,477.00 | 1,509.00 | 1,509.00 | 23,149 |
| 2026-03-13 | 1,510.00 | 1,527.00 | 1,501.00 | 1,501.00 | 1,501.00 | 29,181 |
| 2026-03-12 | 1,573.00 | 1,573.00 | 1,506.00 | 1,524.00 | 1,524.00 | 27,890 |
| 2026-03-11 | 1,570.00 | 1,587.00 | 1,565.00 | 1,582.00 | 1,582.00 | 39,258 |
| 2026-03-10 | 1,572.00 | 1,611.00 | 1,572.00 | 1,597.00 | 1,597.00 | 35,199 |
| 2026-03-09 | 1,552.00 | 1,572.00 | 1,514.00 | 1,558.00 | 1,558.00 | 40,149 |
| 2026-03-06 | 1,601.00 | 1,602.00 | 1,555.00 | 1,563.00 | 1,563.00 | 30,219 |
| 2026-03-05 | 1,609.00 | 1,609.00 | 1,584.00 | 1,595.00 | 1,595.00 | 24,252 |
| 2026-03-04 | 1,561.00 | 1,614.00 | 1,560.00 | 1,614.00 | 1,602.00 | 29,006 |
| 2026-03-03 | 1,610.00 | 1,610.00 | 1,549.00 | 1,561.00 | 1,549.39 | 37,538 |
| 2026-03-02 | 1,626.00 | 1,634.00 | 1,614.00 | 1,623.00 | 1,610.93 | 20,744 |
| 2026-02-27 | 1,663.00 | 1,678.00 | 1,648.00 | 1,653.00 | 1,640.71 | 28,258 |
| 2026-02-26 | 1,670.00 | 1,670.00 | 1,651.00 | 1,657.00 | 1,644.68 | 30,166 |
| 2026-02-25 | 1,646.00 | 1,673.00 | 1,646.00 | 1,659.00 | 1,646.67 | 21,983 |
| 2026-02-24 | 1,663.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,636.74 | 60,259 |
| 2026-02-23 | 1,670.00 | 1,689.00 | 1,664.00 | 1,665.00 | 1,652.62 | 22,952 |
| 2026-02-20 | 1,650.00 | 1,678.00 | 1,650.00 | 1,668.00 | 1,655.60 | 38,103 |
| 2026-02-19 | 1,673.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,641.70 | 20,278 |
| 2026-02-18 | 1,670.00 | 1,676.00 | 1,654.00 | 1,671.00 | 1,658.58 | 19,917 |
| 2026-02-17 | 1,640.00 | 1,661.00 | 1,640.00 | 1,658.00 | 1,645.67 | 24,218 |
| 2026-02-16 | 1,638.00 | 1,662.00 | 1,638.00 | 1,649.00 | 1,636.74 | 24,124 |
| 2026-02-13 | 1,637.00 | 1,648.00 | 1,623.00 | 1,638.00 | 1,625.82 | 47,696 |
| 2026-02-12 | 1,671.00 | 1,693.00 | 1,648.00 | 1,648.00 | 1,635.75 | 36,949 |
| 2026-02-11 | 1,687.00 | 1,695.00 | 1,661.00 | 1,665.00 | 1,652.62 | 24,645 |
| 2026-02-10 | 1,694.00 | 1,704.00 | 1,687.00 | 1,687.00 | 1,674.46 | 16,475 |
| 2026-02-09 | 1,690.00 | 1,708.00 | 1,689.00 | 1,694.00 | 1,681.41 | 24,259 |
| 2026-02-06 | 1,664.00 | 1,690.00 | 1,655.00 | 1,684.00 | 1,671.48 | 63,982 |
| 2026-02-05 | 1,634.00 | 1,680.00 | 1,631.00 | 1,654.00 | 1,641.70 | 36,784 |
| 2026-02-04 | 1,620.00 | 1,662.00 | 1,615.00 | 1,625.00 | 1,612.92 | 52,748 |
| 2026-02-03 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,607.96 | 65,149 |
| 2026-02-02 | 1,587.00 | 1,612.00 | 1,580.00 | 1,605.00 | 1,593.07 | 33,296 |
| 2026-01-30 | 1,600.00 | 1,609.00 | 1,584.00 | 1,590.00 | 1,578.18 | 25,137 |
| 2026-01-29 | 1,627.00 | 1,627.00 | 1,583.00 | 1,584.00 | 1,572.22 | 21,894 |
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.