RTX A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	143.00	143.60	140.00	141.00	141.00	3,681
2023-03-09	143.80	144.00	140.80	143.00	143.00	9,047
2023-03-08	142.00	144.60	138.40	141.00	141.00	7,374
2023-03-07	139.00	143.60	138.60	140.00	140.00	17,966
2023-03-06	134.00	138.80	134.00	138.80	138.80	4,719
2023-03-03	132.80	135.00	132.80	135.00	135.00	758
2023-03-02	132.00	132.80	131.20	132.80	132.80	1,105
2023-03-01	133.00	133.00	133.00	133.00	133.00	1,583
2023-02-28	135.00	135.60	133.40	135.00	135.00	4,276
2023-02-27	136.00	136.00	130.00	133.00	133.00	9,286
2023-02-24	137.40	138.40	134.00	136.00	136.00	4,913
2023-02-23	140.00	140.60	136.80	138.40	138.40	2,537
2023-02-22	141.00	141.80	140.00	140.00	140.00	3,608
2023-02-21	142.00	142.20	141.00	142.20	142.20	730
2023-02-20	142.40	142.40	141.00	142.00	142.00	1,875
2023-02-17	140.60	142.60	140.40	142.60	142.60	285
2023-02-16	142.00	142.40	142.00	142.40	142.40	915
2023-02-15	141.00	143.00	141.00	143.00	143.00	406
2023-02-14	143.60	143.60	140.40	142.00	142.00	3,365
2023-02-13	143.80	143.80	143.60	143.80	143.80	2,200
2023-02-10	144.40	145.00	142.60	144.00	144.00	4,355
2023-02-09	142.60	144.60	142.40	142.40	142.40	2,787
2023-02-08	145.00	145.00	140.40	142.00	142.00	7,614
2023-02-07	143.00	145.20	142.00	144.80	144.80	1,825
2023-02-06	145.00	148.00	140.60	140.60	140.60	12,413
2023-02-03	142.40	144.20	142.00	144.00	144.00	1,603
2023-02-02	144.00	144.00	140.20	143.80	143.80	6,584
2023-02-01	141.20	145.00	141.00	145.00	145.00	5,993
2023-01-31	140.00	141.00	140.00	141.00	141.00	3,734
2023-01-30	144.20	146.00	138.20	138.60	138.60	5,981
2023-01-27	145.00	148.00	143.00	145.60	145.60	24,225
2023-01-26	128.80	146.80	128.00	145.80	145.80	14,386
2023-01-25	129.00	129.00	126.40	127.60	127.60	4,294
2023-01-24	131.00	131.00	128.60	128.60	128.60	1,088
2023-01-23	130.00	131.00	130.00	131.00	131.00	513
2023-01-20	130.00	131.00	129.00	130.40	130.40	1,903
2023-01-19	129.40	130.00	129.20	129.60	129.60	1,616
2023-01-18	130.00	130.00	129.60	129.60	129.60	842
2023-01-17	130.20	130.20	129.20	130.00	130.00	1,683
2023-01-16	130.40	130.40	129.00	129.20	129.20	3,138
2023-01-13	128.60	128.80	128.00	128.40	128.40	3,156
2023-01-12	122.40	129.40	122.00	129.40	129.40	7,664
2023-01-11	122.40	123.00	122.00	122.40	122.40	3,286
2023-01-10	122.00	122.40	120.80	122.40	122.40	1,835
2023-01-09	123.00	123.00	122.40	122.40	122.40	1,211
2023-01-06	122.80	122.80	120.40	122.40	122.40	3,130
2023-01-05	122.40	122.40	122.00	122.00	122.00	935
2023-01-04	122.20	122.60	122.20	122.60	122.60	10,784
2023-01-03	120.60	122.00	120.60	121.80	121.80	4,168
2023-01-02	119.80	120.60	119.20	120.60	120.60	3,822
2022-12-30	117.40	120.00	116.20	117.80	117.80	5,382
2022-12-29	119.20	119.20	116.00	116.40	116.40	2,689
2022-12-28	118.60	119.80	116.20	116.20	116.20	6,022
2022-12-27	118.00	119.00	117.60	118.80	118.80	1,322
2022-12-23	122.20	122.20	118.80	119.80	119.80	9,090
2022-12-22	122.00	122.40	122.00	122.20	122.20	9,534
2022-12-21	122.00	122.20	121.00	122.00	122.00	16,102
2022-12-20	122.00	122.20	122.00	122.00	122.00	5,058
2022-12-19	122.00	122.00	122.00	122.00	122.00	2,905
2022-12-16	123.00	123.00	122.00	122.80	122.80	2,991

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.