Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,125.00 | 1,127.00 | 1,114.00 | 1,123.00 | 1,104.42 | 24,102 |
| 2025-02-07 | 1,124.00 | 1,137.00 | 1,119.00 | 1,126.00 | 1,107.37 | 31,736 |
| 2025-02-06 | 1,105.00 | 1,121.00 | 1,102.00 | 1,121.00 | 1,102.45 | 36,343 |
| 2025-02-05 | 1,180.00 | 1,180.00 | 1,100.00 | 1,100.00 | 1,081.80 | 91,231 |
| 2025-02-04 | 1,164.00 | 1,177.00 | 1,158.00 | 1,165.00 | 1,145.72 | 19,460 |
| 2025-02-03 | 1,170.00 | 1,171.00 | 1,150.00 | 1,164.00 | 1,144.74 | 23,836 |
| 2025-01-31 | 1,197.00 | 1,200.00 | 1,174.00 | 1,175.00 | 1,155.56 | 24,692 |
| 2025-01-30 | 1,188.00 | 1,197.00 | 1,187.00 | 1,195.00 | 1,175.22 | 26,161 |
| 2025-01-29 | 1,187.00 | 1,198.00 | 1,183.00 | 1,189.00 | 1,169.32 | 31,583 |
| 2025-01-28 | 1,161.00 | 1,186.00 | 1,161.00 | 1,183.00 | 1,163.42 | 46,959 |
| 2025-01-27 | 1,176.00 | 1,179.00 | 1,162.00 | 1,168.00 | 1,148.67 | 32,159 |
| 2025-01-24 | 1,198.00 | 1,202.00 | 1,177.00 | 1,177.00 | 1,157.52 | 21,768 |
| 2025-01-23 | 1,190.00 | 1,198.00 | 1,185.00 | 1,198.00 | 1,178.17 | 29,077 |
| 2025-01-22 | 1,200.00 | 1,212.00 | 1,193.00 | 1,195.00 | 1,175.22 | 32,912 |
| 2025-01-21 | 1,181.00 | 1,199.00 | 1,181.00 | 1,199.00 | 1,179.16 | 30,223 |
| 2025-01-20 | 1,192.00 | 1,197.00 | 1,186.00 | 1,188.00 | 1,168.34 | 18,616 |
| 2025-01-17 | 1,200.00 | 1,202.00 | 1,191.00 | 1,194.00 | 1,174.24 | 20,747 |
| 2025-01-16 | 1,205.00 | 1,210.00 | 1,191.00 | 1,192.00 | 1,172.27 | 31,486 |
| 2025-01-15 | 1,200.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,180.14 | 31,198 |
| 2025-01-14 | 1,192.00 | 1,205.00 | 1,189.00 | 1,195.00 | 1,175.22 | 19,324 |
| 2025-01-13 | 1,182.00 | 1,196.00 | 1,177.00 | 1,192.00 | 1,172.27 | 27,785 |
| 2025-01-10 | 1,181.00 | 1,192.00 | 1,180.00 | 1,187.00 | 1,167.36 | 27,218 |
| 2025-01-09 | 1,177.00 | 1,191.00 | 1,145.00 | 1,184.00 | 1,164.41 | 22,614 |
| 2025-01-08 | 1,207.00 | 1,232.00 | 1,178.00 | 1,188.00 | 1,168.34 | 40,985 |
| 2025-01-07 | 1,234.00 | 1,239.00 | 1,224.00 | 1,226.00 | 1,205.71 | 24,096 |
| 2025-01-06 | 1,220.00 | 1,236.00 | 1,218.00 | 1,234.00 | 1,213.58 | 23,280 |
| 2025-01-03 | 1,222.00 | 1,226.00 | 1,207.00 | 1,220.00 | 1,199.81 | 36,052 |
| 2025-01-02 | 1,204.00 | 1,220.00 | 1,203.00 | 1,218.00 | 1,197.84 | 18,627 |
| 2024-12-30 | 1,207.00 | 1,208.00 | 1,196.00 | 1,204.00 | 1,184.08 | 26,833 |
| 2024-12-27 | 1,197.00 | 1,211.00 | 1,197.00 | 1,207.00 | 1,187.03 | 22,435 |
| 2024-12-23 | 1,177.00 | 1,202.00 | 1,176.00 | 1,198.00 | 1,178.17 | 20,967 |
| 2024-12-20 | 1,183.00 | 1,183.00 | 1,160.00 | 1,176.00 | 1,156.54 | 47,958 |
| 2024-12-19 | 1,200.00 | 1,215.00 | 1,184.00 | 1,190.00 | 1,170.31 | 33,674 |
| 2024-12-18 | 1,183.00 | 1,213.00 | 1,182.00 | 1,213.00 | 1,192.93 | 44,726 |
| 2024-12-17 | 1,206.00 | 1,208.00 | 1,181.00 | 1,183.00 | 1,163.42 | 47,578 |
| 2024-12-16 | 1,211.00 | 1,219.00 | 1,202.00 | 1,212.00 | 1,191.94 | 30,856 |
| 2024-12-13 | 1,196.00 | 1,208.00 | 1,184.00 | 1,208.00 | 1,188.01 | 29,140 |
| 2024-12-12 | 1,192.00 | 1,204.00 | 1,180.00 | 1,190.00 | 1,170.31 | 33,277 |
| 2024-12-11 | 1,170.00 | 1,191.00 | 1,160.00 | 1,191.00 | 1,171.29 | 38,182 |
| 2024-12-10 | 1,174.00 | 1,197.00 | 1,168.00 | 1,173.00 | 1,153.59 | 39,217 |
| 2024-12-09 | 1,155.00 | 1,166.00 | 1,153.00 | 1,161.00 | 1,141.79 | 31,587 |
| 2024-12-06 | 1,155.00 | 1,160.00 | 1,146.00 | 1,152.00 | 1,132.94 | 14,960 |
| 2024-12-05 | 1,145.00 | 1,155.00 | 1,141.00 | 1,155.00 | 1,135.89 | 31,271 |
| 2024-12-04 | 1,167.00 | 1,175.00 | 1,125.00 | 1,150.00 | 1,130.97 | 43,091 |
| 2024-12-03 | 1,180.00 | 1,198.00 | 1,179.00 | 1,182.00 | 1,162.44 | 24,652 |
| 2024-12-02 | 1,157.00 | 1,187.00 | 1,153.00 | 1,180.00 | 1,160.47 | 39,258 |
| 2024-11-29 | 1,157.00 | 1,162.00 | 1,144.00 | 1,150.00 | 1,130.97 | 43,206 |
| 2024-11-28 | 1,150.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,137.85 | 20,273 |
| 2024-11-27 | 1,142.00 | 1,153.00 | 1,134.00 | 1,150.00 | 1,130.97 | 16,708 |
| 2024-11-26 | 1,146.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,126.05 | 17,181 |
| 2024-11-25 | 1,167.00 | 1,170.00 | 1,150.00 | 1,154.00 | 1,134.90 | 52,615 |
| 2024-11-22 | 1,160.00 | 1,162.00 | 1,136.00 | 1,162.00 | 1,142.77 | 20,923 |
| 2024-11-21 | 1,136.00 | 1,157.00 | 1,136.00 | 1,156.00 | 1,136.87 | 17,954 |
| 2024-11-20 | 1,137.00 | 1,163.00 | 1,137.00 | 1,151.00 | 1,131.95 | 17,874 |
| 2024-11-19 | 1,169.00 | 1,169.00 | 1,135.00 | 1,148.00 | 1,129.00 | 21,339 |
| 2024-11-18 | 1,157.00 | 1,165.00 | 1,157.00 | 1,160.00 | 1,140.80 | 16,108 |
| 2024-11-15 | 1,165.00 | 1,165.00 | 1,157.00 | 1,157.00 | 1,137.85 | 20,190 |
| 2024-11-14 | 1,152.00 | 1,171.00 | 1,152.00 | 1,169.00 | 1,149.65 | 17,464 |
| 2024-11-13 | 1,160.00 | 1,164.00 | 1,150.00 | 1,150.00 | 1,130.97 | 23,123 |
| 2024-11-12 | 1,183.00 | 1,184.00 | 1,157.00 | 1,163.00 | 1,143.75 | 24,507 |
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.