RTX A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 196.60 | 196.60 | 186.60 | 186.60 | 186.60 | 15,469 |
| 2022-01-03 | 200.00 | 201.00 | 195.20 | 196.60 | 196.60 | 16,625 |
| 2021-12-30 | 189.00 | 197.80 | 188.80 | 197.40 | 197.40 | 30,315 |
| 2021-12-29 | 181.00 | 191.80 | 181.00 | 188.80 | 188.80 | 19,961 |
| 2021-12-28 | 175.00 | 179.40 | 175.00 | 179.20 | 179.20 | 8,168 |
| 2021-12-27 | 169.00 | 174.40 | 169.00 | 174.40 | 174.40 | 9,964 |
| 2021-12-23 | 164.00 | 169.80 | 164.00 | 169.20 | 169.20 | 11,527 |
| 2021-12-22 | 164.00 | 164.00 | 161.40 | 164.00 | 164.00 | 4,619 |
| 2021-12-21 | 163.80 | 163.80 | 159.60 | 163.20 | 163.20 | 6,029 |
| 2021-12-20 | 165.00 | 165.00 | 158.40 | 164.00 | 164.00 | 46,185 |
| 2021-12-17 | 165.00 | 165.00 | 158.60 | 161.80 | 161.80 | 21,262 |
| 2021-12-16 | 159.20 | 163.00 | 159.00 | 162.60 | 162.60 | 29,840 |
| 2021-12-15 | 158.20 | 162.60 | 157.80 | 159.00 | 159.00 | 4,259 |
| 2021-12-14 | 164.40 | 164.40 | 156.40 | 156.40 | 156.40 | 9,368 |
| 2021-12-13 | 163.80 | 164.00 | 161.00 | 161.00 | 161.00 | 5,115 |
| 2021-12-10 | 161.00 | 165.00 | 159.20 | 161.60 | 161.60 | 11,561 |
| 2021-12-09 | 166.20 | 166.20 | 161.00 | 161.20 | 161.20 | 3,932 |
| 2021-12-08 | 162.80 | 166.20 | 160.20 | 163.00 | 163.00 | 6,299 |
| 2021-12-07 | 156.00 | 164.80 | 156.00 | 163.00 | 163.00 | 4,358 |
| 2021-12-06 | 158.40 | 162.00 | 155.00 | 156.00 | 156.00 | 8,580 |
| 2021-12-03 | 160.80 | 160.80 | 158.40 | 158.40 | 158.40 | 3,758 |
| 2021-12-02 | 162.00 | 163.00 | 158.80 | 161.80 | 161.80 | 7,944 |
| 2021-12-01 | 162.20 | 163.40 | 156.60 | 160.00 | 160.00 | 12,147 |
| 2021-11-30 | 153.40 | 162.60 | 150.00 | 162.60 | 162.60 | 10,792 |
| 2021-11-29 | 150.20 | 153.80 | 150.20 | 152.40 | 152.40 | 5,175 |
| 2021-11-26 | 151.40 | 154.80 | 151.00 | 153.80 | 153.80 | 4,397 |
| 2021-11-25 | 155.00 | 155.00 | 153.00 | 154.60 | 154.60 | 3,237 |
| 2021-11-24 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 5,806 |
| 2021-11-23 | 153.80 | 153.80 | 150.80 | 152.00 | 152.00 | 12,933 |
| 2021-11-22 | 154.20 | 155.00 | 153.20 | 154.00 | 154.00 | 2,886 |
| 2021-11-19 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 3,536 |
| 2021-11-18 | 155.00 | 155.00 | 153.00 | 154.00 | 154.00 | 7,796 |
| 2021-11-17 | 152.60 | 157.80 | 151.80 | 157.00 | 157.00 | 3,735 |
| 2021-11-16 | 151.80 | 153.00 | 151.60 | 151.80 | 151.80 | 4,048 |
| 2021-11-15 | 150.00 | 153.40 | 150.00 | 153.20 | 153.20 | 19,266 |
| 2021-11-12 | 156.20 | 158.80 | 153.20 | 154.80 | 154.80 | 28,259 |
| 2021-11-11 | 161.40 | 161.80 | 161.00 | 161.00 | 161.00 | 1,658 |
| 2021-11-10 | 161.00 | 162.40 | 161.00 | 162.40 | 162.40 | 5,177 |
| 2021-11-09 | 160.40 | 162.60 | 160.00 | 162.60 | 162.60 | 5,473 |
| 2021-11-08 | 159.60 | 162.60 | 159.60 | 162.00 | 162.00 | 6,264 |
| 2021-11-05 | 160.60 | 160.80 | 158.20 | 160.60 | 160.60 | 32,023 |
| 2021-11-04 | 156.20 | 163.40 | 156.20 | 163.00 | 163.00 | 10,232 |
| 2021-11-03 | 154.00 | 165.00 | 153.20 | 160.00 | 160.00 | 10,885 |
| 2021-11-02 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 6,690 |
| 2021-11-01 | 151.80 | 153.60 | 150.20 | 153.20 | 153.20 | 9,095 |
| 2021-10-29 | 151.00 | 153.80 | 148.00 | 153.00 | 153.00 | 30,600 |
| 2021-10-28 | 152.80 | 153.80 | 151.20 | 152.60 | 152.60 | 1,308 |
| 2021-10-27 | 153.40 | 153.60 | 152.20 | 152.60 | 152.60 | 857 |
| 2021-10-26 | 155.60 | 155.60 | 152.00 | 154.60 | 154.60 | 3,558 |
| 2021-10-25 | 150.80 | 156.40 | 150.80 | 155.60 | 155.60 | 1,788 |
| 2021-10-22 | 158.80 | 160.00 | 155.40 | 155.40 | 155.40 | 4,430 |
| 2021-10-21 | 157.20 | 160.40 | 155.80 | 158.60 | 158.60 | 2,621 |
| 2021-10-20 | 155.40 | 155.40 | 151.20 | 154.80 | 154.80 | 4,985 |
← NewerPage 21 of 21 · 1,253 trading days
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.