RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 104.00 | 110.00 | 104.00 | 108.00 | 108.00 | 30,774 |
| 2024-05-24 | 102.50 | 104.00 | 102.50 | 103.50 | 103.50 | 1,975 |
| 2024-05-23 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 3,297 |
| 2024-05-22 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 1,239 |
| 2024-05-21 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 7,094 |
| 2024-05-17 | 106.00 | 106.00 | 102.50 | 104.00 | 104.00 | 6,332 |
| 2024-05-16 | 102.00 | 107.50 | 100.00 | 106.00 | 106.00 | 19,914 |
| 2024-05-15 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 14,205 |
| 2024-05-14 | 99.000 | 101.00 | 98.200 | 100.00 | 100.00 | 3,923 |
| 2024-05-13 | 96.000 | 99.800 | 96.000 | 99.800 | 99.800 | 5,232 |
| 2024-05-08 | 94.600 | 95.200 | 94.200 | 95.000 | 95.000 | 2,933 |
| 2024-05-07 | 101.00 | 101.00 | 89.800 | 95.000 | 95.000 | 13,915 |
| 2024-05-06 | 100.00 | 100.00 | 98.800 | 100.00 | 100.00 | 4,322 |
| 2024-05-03 | 98.000 | 99.800 | 98.000 | 99.400 | 99.400 | 3,624 |
| 2024-05-02 | 97.800 | 99.000 | 97.600 | 97.800 | 97.800 | 1,888 |
| 2024-05-01 | 97.600 | 99.400 | 97.600 | 97.800 | 97.800 | 4,367 |
| 2024-04-30 | 95.000 | 97.200 | 94.200 | 97.200 | 97.200 | 1,474 |
| 2024-04-29 | 97.000 | 97.000 | 93.400 | 94.800 | 94.800 | 2,767 |
| 2024-04-26 | 95.000 | 96.000 | 95.000 | 95.200 | 95.200 | 1,841 |
| 2024-04-25 | 97.000 | 97.000 | 94.600 | 94.600 | 94.600 | 67,011 |
| 2024-04-24 | 95.000 | 96.200 | 94.600 | 96.200 | 96.200 | 3,765 |
| 2024-04-23 | 95.400 | 95.400 | 94.600 | 94.800 | 94.800 | 5,046 |
| 2024-04-22 | 95.400 | 95.800 | 95.000 | 95.000 | 95.000 | 2,261 |
| 2024-04-19 | 94.000 | 95.800 | 93.800 | 95.000 | 95.000 | 7,179 |
| 2024-04-18 | 95.400 | 95.400 | 93.800 | 94.600 | 94.600 | 3,421 |
| 2024-04-17 | 95.000 | 96.000 | 94.600 | 96.000 | 96.000 | 2,045 |
| 2024-04-16 | 96.200 | 96.400 | 94.000 | 95.200 | 95.200 | 3,073 |
| 2024-04-15 | 99.000 | 99.600 | 96.600 | 97.200 | 97.200 | 21,504 |
| 2024-04-12 | 97.800 | 98.800 | 97.000 | 97.000 | 97.000 | 2,472 |
| 2024-04-11 | 97.500 | 98.800 | 97.200 | 97.800 | 97.800 | 20,866 |
| 2024-04-10 | 99.000 | 99.000 | 96.600 | 96.600 | 96.600 | 1,186 |
| 2024-04-09 | 98.000 | 98.400 | 98.000 | 98.400 | 98.400 | 330 |
| 2024-04-08 | 99.600 | 100.00 | 96.800 | 98.600 | 98.600 | 6,007 |
| 2024-04-05 | 98.800 | 99.000 | 97.000 | 99.000 | 99.000 | 2,765 |
| 2024-04-04 | 98.400 | 98.400 | 97.400 | 98.400 | 98.400 | 5,400 |
| 2024-04-03 | 98.400 | 98.400 | 94.000 | 98.000 | 98.000 | 9,574 |
| 2024-04-02 | 97.000 | 98.400 | 96.400 | 98.400 | 98.400 | 6,653 |
| 2024-03-27 | 97.000 | 97.200 | 95.800 | 97.200 | 97.200 | 4,295 |
| 2024-03-26 | 96.600 | 97.000 | 95.600 | 97.000 | 97.000 | 3,732 |
| 2024-03-25 | 96.400 | 96.400 | 95.000 | 96.000 | 96.000 | 3,423 |
| 2024-03-22 | 94.000 | 94.800 | 94.000 | 94.200 | 94.200 | 1,886 |
| 2024-03-21 | 94.200 | 94.200 | 94.000 | 94.000 | 94.000 | 1,609 |
| 2024-03-20 | 95.800 | 95.800 | 93.400 | 93.600 | 93.600 | 4,104 |
| 2024-03-19 | 96.000 | 96.000 | 95.000 | 95.800 | 95.800 | 605 |
| 2024-03-18 | 95.800 | 95.800 | 95.000 | 95.000 | 95.000 | 1,504 |
| 2024-03-15 | 95.400 | 96.600 | 95.200 | 96.000 | 96.000 | 3,301 |
| 2024-03-14 | 94.000 | 95.000 | 93.400 | 95.000 | 95.000 | 4,473 |
| 2024-03-13 | 95.400 | 95.400 | 89.000 | 94.000 | 94.000 | 12,455 |
| 2024-03-12 | 95.400 | 95.400 | 93.000 | 95.000 | 95.000 | 2,919 |
| 2024-03-11 | 95.200 | 96.000 | 94.000 | 94.200 | 94.200 | 3,526 |
| 2024-03-08 | 95.000 | 96.600 | 95.000 | 96.600 | 96.600 | 5,771 |
| 2024-03-07 | 89.200 | 95.000 | 89.200 | 94.800 | 94.800 | 10,107 |
| 2024-03-06 | 90.600 | 90.600 | 88.000 | 88.800 | 88.800 | 9,034 |
| 2024-03-05 | 90.400 | 93.200 | 89.200 | 89.400 | 89.400 | 9,850 |
| 2024-03-04 | 95.400 | 96.200 | 87.800 | 90.600 | 90.600 | 47,271 |
| 2024-03-01 | 96.000 | 97.000 | 95.000 | 95.000 | 95.000 | 5,122 |
| 2024-02-29 | 98.800 | 100.00 | 95.400 | 96.000 | 96.000 | 12,589 |
| 2024-02-28 | 99.200 | 100.00 | 98.200 | 100.00 | 100.00 | 3,437 |
| 2024-02-27 | 98.800 | 100.00 | 98.000 | 100.00 | 100.00 | 4,860 |
| 2024-02-26 | 101.00 | 101.00 | 98.000 | 98.400 | 98.400 | 10,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-01-29 | 2.5000 DKK |
| 2020-01-24 | 2.5000 DKK |
| 2019-01-25 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.