RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 106.50 | 106.50 | 104.00 | 106.00 | 106.00 | 3,975 |
| 2023-06-13 | 107.00 | 108.00 | 105.00 | 106.50 | 106.50 | 7,271 |
| 2023-06-12 | 108.50 | 108.50 | 106.00 | 106.00 | 106.00 | 1,230 |
| 2023-06-09 | 108.50 | 109.00 | 107.00 | 107.00 | 107.00 | 4,315 |
| 2023-06-08 | 106.00 | 109.50 | 106.00 | 108.50 | 108.50 | 7,200 |
| 2023-06-07 | 105.00 | 107.00 | 103.50 | 106.50 | 106.50 | 6,422 |
| 2023-06-06 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 2,973 |
| 2023-06-02 | 105.00 | 108.50 | 105.00 | 106.00 | 106.00 | 3,808 |
| 2023-06-01 | 107.50 | 108.50 | 106.50 | 107.00 | 107.00 | 5,613 |
| 2023-05-31 | 107.50 | 107.50 | 105.00 | 106.50 | 106.50 | 5,026 |
| 2023-05-30 | 108.50 | 108.50 | 105.50 | 106.00 | 106.00 | 5,453 |
| 2023-05-26 | 110.00 | 111.00 | 107.50 | 108.00 | 108.00 | 2,749 |
| 2023-05-25 | 110.50 | 110.50 | 108.50 | 110.50 | 110.50 | 6,146 |
| 2023-05-24 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 26,655 |
| 2023-05-23 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 7,079 |
| 2023-05-22 | 114.50 | 114.50 | 111.50 | 112.00 | 112.00 | 10,632 |
| 2023-05-17 | 115.50 | 117.00 | 114.50 | 114.50 | 114.50 | 4,777 |
| 2023-05-16 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 3,079 |
| 2023-05-15 | 121.00 | 121.00 | 117.00 | 117.00 | 117.00 | 5,249 |
| 2023-05-12 | 119.00 | 121.50 | 118.00 | 119.50 | 119.50 | 6,977 |
| 2023-05-11 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | 8,554 |
| 2023-05-10 | 124.50 | 124.50 | 122.00 | 124.00 | 124.00 | 2,324 |
| 2023-05-09 | 122.50 | 124.50 | 122.50 | 123.00 | 123.00 | 904 |
| 2023-05-08 | 125.50 | 126.00 | 122.00 | 124.50 | 124.50 | 2,652 |
| 2023-05-04 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 783 |
| 2023-05-03 | 127.50 | 127.50 | 124.00 | 125.50 | 125.50 | 4,276 |
| 2023-05-02 | 139.00 | 139.00 | 123.00 | 127.00 | 127.00 | 21,811 |
| 2023-05-01 | 138.50 | 139.50 | 135.00 | 139.00 | 139.00 | 3,067 |
| 2023-04-28 | 134.50 | 137.00 | 134.50 | 137.00 | 137.00 | 4,304 |
| 2023-04-27 | 137.00 | 137.50 | 131.50 | 136.50 | 136.50 | 5,267 |
| 2023-04-26 | 134.50 | 137.00 | 134.00 | 136.00 | 136.00 | 1,262 |
| 2023-04-25 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 1,600 |
| 2023-04-24 | 138.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,163 |
| 2023-04-21 | 139.50 | 139.50 | 136.00 | 137.50 | 137.50 | 1,386 |
| 2023-04-20 | 135.50 | 141.00 | 135.50 | 139.50 | 139.50 | 4,262 |
| 2023-04-19 | 135.50 | 136.00 | 135.50 | 136.00 | 136.00 | 130 |
| 2023-04-18 | 136.50 | 138.00 | 135.50 | 135.50 | 135.50 | 3,655 |
| 2023-04-17 | 135.00 | 136.50 | 134.00 | 135.50 | 135.50 | 7,243 |
| 2023-04-14 | 136.50 | 140.00 | 134.00 | 136.00 | 136.00 | 7,006 |
| 2023-04-13 | 133.50 | 137.00 | 132.00 | 134.50 | 134.50 | 23,789 |
| 2023-04-12 | 135.00 | 138.00 | 132.50 | 135.50 | 135.50 | 4,810 |
| 2023-04-11 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | 1,128 |
| 2023-04-05 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 311 |
| 2023-04-04 | 137.00 | 139.00 | 136.00 | 137.00 | 137.00 | 1,386 |
| 2023-04-03 | 139.50 | 139.50 | 136.50 | 139.50 | 139.50 | 770 |
| 2023-03-31 | 140.00 | 140.00 | 136.40 | 139.80 | 139.80 | 1,122 |
| 2023-03-30 | 137.60 | 140.00 | 137.40 | 139.00 | 139.00 | 2,845 |
| 2023-03-29 | 135.80 | 136.40 | 132.60 | 136.00 | 136.00 | 4,795 |
| 2023-03-28 | 139.00 | 139.00 | 135.80 | 137.00 | 137.00 | 3,492 |
| 2023-03-27 | 138.40 | 141.40 | 137.20 | 137.60 | 137.60 | 2,395 |
| 2023-03-24 | 139.80 | 143.80 | 139.00 | 139.00 | 139.00 | 5,704 |
| 2023-03-23 | 141.60 | 144.00 | 137.40 | 142.80 | 142.80 | 3,382 |
| 2023-03-22 | 140.20 | 141.80 | 138.80 | 141.60 | 141.60 | 1,646 |
| 2023-03-21 | 140.00 | 140.00 | 136.00 | 137.80 | 137.80 | 2,662 |
| 2023-03-20 | 135.20 | 138.00 | 135.20 | 137.40 | 137.40 | 1,261 |
| 2023-03-17 | 135.40 | 138.60 | 135.00 | 135.40 | 135.40 | 5,034 |
| 2023-03-16 | 137.80 | 139.80 | 134.80 | 134.80 | 134.80 | 17,980 |
| 2023-03-15 | 142.20 | 142.20 | 137.20 | 138.00 | 138.00 | 2,118 |
| 2023-03-14 | 137.20 | 141.80 | 137.20 | 141.80 | 141.80 | 2,469 |
| 2023-03-13 | 141.00 | 141.00 | 137.20 | 139.00 | 139.00 | 7,202 |
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.