Ringkjoebing Landbobank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,183.00 | 1,184.00 | 1,157.00 | 1,163.00 | 1,143.75 | 24,507 |
| 2024-11-11 | 1,171.00 | 1,185.00 | 1,166.00 | 1,185.00 | 1,165.39 | 27,047 |
| 2024-11-08 | 1,169.00 | 1,173.00 | 1,156.00 | 1,168.00 | 1,148.67 | 24,050 |
| 2024-11-07 | 1,155.00 | 1,172.00 | 1,155.00 | 1,168.00 | 1,148.67 | 28,188 |
| 2024-11-06 | 1,155.00 | 1,170.00 | 1,150.00 | 1,155.00 | 1,135.89 | 29,834 |
| 2024-11-05 | 1,138.00 | 1,154.00 | 1,134.00 | 1,154.00 | 1,134.90 | 37,855 |
| 2024-11-04 | 1,139.00 | 1,147.00 | 1,134.00 | 1,141.00 | 1,122.12 | 21,141 |
| 2024-11-01 | 1,124.00 | 1,143.00 | 1,124.00 | 1,140.00 | 1,121.13 | 15,060 |
| 2024-10-31 | 1,117.00 | 1,140.00 | 1,117.00 | 1,129.00 | 1,110.32 | 29,406 |
| 2024-10-30 | 1,120.00 | 1,127.00 | 1,108.00 | 1,126.00 | 1,107.37 | 34,192 |
| 2024-10-29 | 1,138.00 | 1,145.00 | 1,108.00 | 1,120.00 | 1,101.47 | 25,570 |
| 2024-10-28 | 1,134.00 | 1,140.00 | 1,127.00 | 1,138.00 | 1,119.17 | 15,672 |
| 2024-10-25 | 1,120.00 | 1,141.00 | 1,120.00 | 1,134.00 | 1,115.23 | 31,150 |
| 2024-10-24 | 1,120.00 | 1,134.00 | 1,113.00 | 1,122.00 | 1,103.43 | 23,257 |
| 2024-10-23 | 1,087.00 | 1,128.00 | 1,087.00 | 1,119.00 | 1,100.48 | 61,211 |
| 2024-10-22 | 1,064.00 | 1,072.00 | 1,054.00 | 1,072.00 | 1,054.26 | 19,476 |
| 2024-10-21 | 1,073.00 | 1,074.00 | 1,064.00 | 1,068.00 | 1,050.33 | 12,092 |
| 2024-10-18 | 1,078.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,055.24 | 17,848 |
| 2024-10-17 | 1,069.00 | 1,094.00 | 1,069.00 | 1,085.00 | 1,067.04 | 18,985 |
| 2024-10-16 | 1,080.00 | 1,080.00 | 1,063.00 | 1,069.00 | 1,051.31 | 14,429 |
| 2024-10-15 | 1,070.00 | 1,084.00 | 1,065.00 | 1,080.00 | 1,062.13 | 21,470 |
| 2024-10-14 | 1,072.00 | 1,077.00 | 1,065.00 | 1,070.00 | 1,052.29 | 12,197 |
| 2024-10-11 | 1,070.00 | 1,078.00 | 1,069.00 | 1,074.00 | 1,056.23 | 13,212 |
| 2024-10-10 | 1,065.00 | 1,074.00 | 1,053.00 | 1,071.00 | 1,053.28 | 25,303 |
| 2024-10-09 | 1,051.00 | 1,064.00 | 1,051.00 | 1,062.00 | 1,044.43 | 14,737 |
| 2024-10-08 | 1,042.00 | 1,066.00 | 1,042.00 | 1,052.00 | 1,034.59 | 20,705 |
| 2024-10-07 | 1,049.00 | 1,055.00 | 1,046.00 | 1,048.00 | 1,030.66 | 13,287 |
| 2024-10-04 | 1,035.00 | 1,049.00 | 1,029.00 | 1,044.00 | 1,026.72 | 16,157 |
| 2024-10-03 | 1,046.00 | 1,052.00 | 1,033.00 | 1,035.00 | 1,017.87 | 12,927 |
| 2024-10-02 | 1,030.00 | 1,049.00 | 1,030.00 | 1,046.00 | 1,028.69 | 24,305 |
| 2024-10-01 | 1,053.00 | 1,062.00 | 1,037.00 | 1,037.00 | 1,019.84 | 17,097 |
| 2024-09-30 | 1,067.00 | 1,067.00 | 1,044.00 | 1,056.00 | 1,038.52 | 36,105 |
| 2024-09-27 | 1,088.00 | 1,088.00 | 1,063.00 | 1,068.00 | 1,050.33 | 19,423 |
| 2024-09-26 | 1,072.00 | 1,088.00 | 1,071.00 | 1,085.00 | 1,067.04 | 21,630 |
| 2024-09-25 | 1,050.00 | 1,072.00 | 1,050.00 | 1,065.00 | 1,047.38 | 14,933 |
| 2024-09-24 | 1,064.00 | 1,072.00 | 1,056.00 | 1,056.00 | 1,038.52 | 14,212 |
| 2024-09-23 | 1,066.00 | 1,069.00 | 1,051.00 | 1,058.00 | 1,040.49 | 17,155 |
| 2024-09-20 | 1,079.00 | 1,086.00 | 1,066.00 | 1,066.00 | 1,048.36 | 26,366 |
| 2024-09-19 | 1,054.00 | 1,086.00 | 1,054.00 | 1,085.00 | 1,067.04 | 29,121 |
| 2024-09-18 | 1,050.00 | 1,058.00 | 1,050.00 | 1,054.00 | 1,036.56 | 21,318 |
| 2024-09-17 | 1,050.00 | 1,058.00 | 1,050.00 | 1,053.00 | 1,035.57 | 21,680 |
| 2024-09-16 | 1,048.00 | 1,053.00 | 1,040.00 | 1,047.00 | 1,029.67 | 20,859 |
| 2024-09-13 | 1,033.00 | 1,052.00 | 1,033.00 | 1,048.00 | 1,030.66 | 18,887 |
| 2024-09-12 | 1,045.00 | 1,052.00 | 1,030.00 | 1,034.00 | 1,016.89 | 39,513 |
| 2024-09-11 | 1,045.00 | 1,066.00 | 1,038.00 | 1,042.00 | 1,024.76 | 19,389 |
| 2024-09-10 | 1,060.00 | 1,066.00 | 1,045.00 | 1,045.00 | 1,027.71 | 15,076 |
| 2024-09-09 | 1,059.00 | 1,068.00 | 1,059.00 | 1,060.00 | 1,042.46 | 12,745 |
| 2024-09-06 | 1,069.00 | 1,074.00 | 1,056.00 | 1,061.00 | 1,043.44 | 15,288 |
| 2024-09-05 | 1,083.00 | 1,084.00 | 1,063.00 | 1,069.00 | 1,051.31 | 23,665 |
| 2024-09-04 | 1,091.00 | 1,092.00 | 1,079.00 | 1,083.00 | 1,065.08 | 31,233 |
| 2024-09-03 | 1,102.00 | 1,112.00 | 1,090.00 | 1,090.00 | 1,071.96 | 19,054 |
| 2024-09-02 | 1,106.00 | 1,110.00 | 1,096.00 | 1,102.00 | 1,083.76 | 22,937 |
| 2024-08-30 | 1,097.00 | 1,107.00 | 1,095.00 | 1,106.00 | 1,087.70 | 41,752 |
| 2024-08-29 | 1,093.00 | 1,104.00 | 1,092.00 | 1,097.00 | 1,078.85 | 16,154 |
| 2024-08-28 | 1,108.00 | 1,111.00 | 1,092.00 | 1,096.00 | 1,077.86 | 27,344 |
| 2024-08-27 | 1,114.00 | 1,122.00 | 1,107.00 | 1,109.00 | 1,090.65 | 11,833 |
| 2024-08-26 | 1,125.00 | 1,125.00 | 1,105.00 | 1,114.00 | 1,095.56 | 11,446 |
| 2024-08-23 | 1,101.00 | 1,134.00 | 1,101.00 | 1,127.00 | 1,108.35 | 13,372 |
| 2024-08-22 | 1,105.00 | 1,133.00 | 1,105.00 | 1,128.00 | 1,109.33 | 14,926 |
| 2024-08-21 | 1,132.00 | 1,132.00 | 1,119.00 | 1,123.00 | 1,104.42 | 13,290 |
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.