RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 169.20 | 170.00 | 167.40 | 170.00 | 170.00 | 4,014 |
| 2022-03-28 | 163.00 | 171.20 | 163.00 | 171.20 | 171.20 | 14,174 |
| 2022-03-25 | 155.00 | 164.40 | 155.00 | 162.80 | 162.80 | 8,372 |
| 2022-03-24 | 153.00 | 155.00 | 152.80 | 155.00 | 155.00 | 2,485 |
| 2022-03-23 | 153.00 | 154.00 | 150.20 | 153.20 | 153.20 | 5,013 |
| 2022-03-22 | 151.60 | 154.60 | 151.40 | 152.60 | 152.60 | 6,055 |
| 2022-03-21 | 152.80 | 156.00 | 149.80 | 153.00 | 153.00 | 3,596 |
| 2022-03-18 | 156.60 | 156.60 | 153.00 | 156.20 | 156.20 | 5,183 |
| 2022-03-17 | 154.60 | 158.00 | 154.60 | 157.80 | 157.80 | 3,060 |
| 2022-03-16 | 156.80 | 158.80 | 155.00 | 155.00 | 155.00 | 3,232 |
| 2022-03-15 | 159.80 | 159.80 | 154.00 | 154.00 | 154.00 | 542 |
| 2022-03-14 | 159.80 | 160.60 | 154.40 | 159.40 | 159.40 | 3,188 |
| 2022-03-11 | 157.00 | 160.00 | 154.00 | 158.80 | 158.80 | 1,898 |
| 2022-03-10 | 156.40 | 159.60 | 156.00 | 156.00 | 156.00 | 5,534 |
| 2022-03-09 | 152.20 | 157.00 | 152.20 | 154.40 | 154.40 | 2,401 |
| 2022-03-08 | 149.80 | 153.00 | 148.00 | 151.60 | 151.60 | 4,234 |
| 2022-03-07 | 156.60 | 159.00 | 148.00 | 149.80 | 149.80 | 11,187 |
| 2022-03-04 | 155.20 | 157.20 | 150.00 | 157.20 | 157.20 | 2,580 |
| 2022-03-03 | 157.00 | 157.00 | 151.60 | 153.40 | 153.40 | 2,884 |
| 2022-03-02 | 157.00 | 158.60 | 154.60 | 156.40 | 156.40 | 1,529 |
| 2022-03-01 | 157.20 | 161.80 | 156.80 | 158.80 | 158.80 | 815 |
| 2022-02-28 | 156.60 | 157.40 | 154.60 | 157.00 | 157.00 | 1,903 |
| 2022-02-25 | 160.20 | 162.80 | 156.80 | 156.80 | 156.80 | 6,347 |
| 2022-02-24 | 166.00 | 166.00 | 150.60 | 160.20 | 160.20 | 8,420 |
| 2022-02-23 | 169.20 | 169.60 | 166.40 | 168.80 | 168.80 | 1,739 |
| 2022-02-22 | 157.20 | 165.80 | 157.00 | 164.40 | 164.40 | 58,830 |
| 2022-02-21 | 153.20 | 161.20 | 153.20 | 159.20 | 159.20 | 97,883 |
| 2022-02-18 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0 |
| 2022-02-17 | 155.80 | 156.00 | 154.40 | 156.00 | 156.00 | 2,364 |
| 2022-02-16 | 156.00 | 156.00 | 154.00 | 155.60 | 155.60 | 1,297 |
| 2022-02-15 | 157.00 | 157.60 | 156.00 | 156.80 | 156.80 | 10,363 |
| 2022-02-14 | 152.60 | 155.80 | 148.00 | 155.80 | 155.80 | 8,136 |
| 2022-02-11 | 153.00 | 154.80 | 153.00 | 154.40 | 154.40 | 2,219 |
| 2022-02-10 | 154.80 | 155.60 | 151.00 | 152.80 | 152.80 | 14,037 |
| 2022-02-09 | 152.00 | 156.20 | 152.00 | 155.60 | 155.60 | 3,139 |
| 2022-02-08 | 160.00 | 160.00 | 149.60 | 152.00 | 152.00 | 15,838 |
| 2022-02-07 | 167.00 | 167.00 | 158.40 | 160.00 | 160.00 | 26,138 |
| 2022-02-04 | 169.60 | 169.60 | 161.00 | 165.00 | 165.00 | 2,769 |
| 2022-02-03 | 169.20 | 169.20 | 162.00 | 164.20 | 164.20 | 3,810 |
| 2022-02-02 | 165.00 | 170.20 | 164.80 | 168.20 | 168.20 | 5,814 |
| 2022-02-01 | 166.80 | 169.40 | 162.20 | 166.60 | 166.60 | 10,512 |
| 2022-01-31 | 164.80 | 168.60 | 163.00 | 166.00 | 166.00 | 3,569 |
| 2022-01-28 | 173.00 | 173.00 | 163.80 | 164.80 | 164.80 | 18,087 |
| 2022-01-27 | 167.60 | 175.00 | 163.20 | 174.40 | 174.40 | 17,705 |
| 2022-01-26 | 166.60 | 167.20 | 163.00 | 166.40 | 166.40 | 3,223 |
| 2022-01-25 | 167.00 | 167.00 | 159.40 | 160.80 | 160.80 | 3,630 |
| 2022-01-24 | 167.00 | 167.20 | 155.40 | 158.20 | 158.20 | 7,658 |
| 2022-01-21 | 169.00 | 170.00 | 166.60 | 166.60 | 166.60 | 3,360 |
| 2022-01-20 | 170.80 | 171.00 | 167.20 | 170.40 | 170.40 | 3,508 |
| 2022-01-19 | 167.40 | 168.00 | 160.80 | 166.00 | 166.00 | 7,303 |
| 2022-01-18 | 170.40 | 171.40 | 166.60 | 168.00 | 168.00 | 5,064 |
| 2022-01-17 | 175.00 | 176.80 | 170.40 | 170.40 | 170.40 | 6,578 |
| 2022-01-14 | 179.60 | 179.60 | 173.40 | 175.00 | 175.00 | 6,087 |
| 2022-01-13 | 180.40 | 180.40 | 176.40 | 179.80 | 179.80 | 3,236 |
| 2022-01-12 | 171.00 | 180.80 | 171.00 | 180.80 | 180.80 | 7,048 |
| 2022-01-11 | 170.00 | 171.80 | 168.80 | 170.00 | 170.00 | 25,487 |
| 2022-01-10 | 177.00 | 177.60 | 168.80 | 170.00 | 170.00 | 8,148 |
| 2022-01-07 | 180.80 | 182.00 | 175.60 | 177.00 | 177.00 | 8,079 |
| 2022-01-06 | 189.40 | 189.40 | 178.00 | 180.60 | 180.60 | 16,348 |
| 2022-01-05 | 186.80 | 190.00 | 181.80 | 190.00 | 190.00 | 11,357 |
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.