Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 01:50PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 16 |
| 30 Apr 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 774 |
| 29 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 235 |
| 26 Apr 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 615 |
| 25 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 7 |
| 24 Apr 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 325 |
| 23 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | 1,200 |
| 22 Apr 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 1,460 |
| 19 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,235 |
| 18 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 868 |
| 17 Apr 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 55 |
| 16 Apr 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 1,117 |
| 15 Apr 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 72 |
| 12 Apr 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 343 |
| 11 Apr 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 1,110 |
| 10 Apr 2024 | 82.00 | 82.00 | 80.50 | 82.50 | 82.50 | 1,501 |
| 09 Apr 2024 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | 475 |
| 08 Apr 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 1,441 |
| 05 Apr 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3,577 |
| 04 Apr 2024 | 81.50 | 85.00 | 81.50 | 81.50 | 81.50 | 4,304 |
| 03 Apr 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1,673 |
| 02 Apr 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,605 |
| 27 Mar 2024 | 85.00 | 86.20 | 85.00 | 85.20 | 85.20 | 428 |
| 26 Mar 2024 | 85.80 | 85.80 | 84.20 | 84.80 | 84.80 | 205 |
| 25 Mar 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 17 |
| 22 Mar 2024 | 86.20 | 86.20 | 84.80 | 86.20 | 86.20 | 1,521 |
| 21 Mar 2024 | 87.80 | 87.80 | 86.20 | 86.20 | 86.20 | 537 |
| 20 Mar 2024 | 85.40 | 87.40 | 85.40 | 87.40 | 87.40 | 1,515 |
| 19 Mar 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 85.40 | 352 |
| 18 Mar 2024 | 88.00 | 88.00 | 83.80 | 84.80 | 84.80 | 1,413 |
| 15 Mar 2024 | 90.00 | 91.00 | 85.00 | 87.60 | 87.60 | 9,924 |
| 14 Mar 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 2,178 |
| 13 Mar 2024 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 960 |
| 12 Mar 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 322 |
| 11 Mar 2024 | 89.60 | 91.40 | 89.60 | 91.40 | 91.40 | 1,221 |
| 08 Mar 2024 | 88.20 | 89.00 | 88.20 | 88.20 | 88.20 | 1,716 |
| 07 Mar 2024 | 88.80 | 89.80 | 88.20 | 89.00 | 89.00 | 2,453 |
| 06 Mar 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 12 |
| 05 Mar 2024 | 88.40 | 89.80 | 88.40 | 89.80 | 89.80 | 988 |
| 04 Mar 2024 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | 1,731 |
| 01 Mar 2024 | 90.00 | 90.00 | 88.80 | 89.80 | 89.80 | 2,071 |
| 29 Feb 2024 | 90.20 | 90.20 | 89.40 | 90.00 | 90.00 | 1,060 |
| 28 Feb 2024 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | 1,671 |
| 27 Feb 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 945 |
| 26 Feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 302 |
| 23 Feb 2024 | 92.00 | 92.00 | 90.00 | 91.80 | 91.80 | 1,978 |
| 22 Feb 2024 | 89.80 | 91.80 | 89.40 | 91.80 | 91.80 | 2,001 |
| 21 Feb 2024 | 90.20 | 91.20 | 90.00 | 90.00 | 90.00 | 787 |
| 20 Feb 2024 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | 421 |
| 19 Feb 2024 | 90.20 | 91.20 | 89.80 | 91.20 | 91.20 | 448 |
| 16 Feb 2024 | 90.40 | 91.40 | 90.40 | 91.40 | 91.40 | 825 |
| 15 Feb 2024 | 89.60 | 89.80 | 89.40 | 89.80 | 89.80 | 635 |
| 14 Feb 2024 | 89.80 | 89.80 | 89.60 | 89.80 | 89.80 | 3,814 |
| 13 Feb 2024 | 90.20 | 90.20 | 88.20 | 90.00 | 90.00 | 2,085 |
| 12 Feb 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 163 |
| 09 Feb 2024 | 90.20 | 91.00 | 90.00 | 90.00 | 90.00 | 1,249 |
| 08 Feb 2024 | 90.80 | 91.00 | 90.00 | 90.00 | 90.00 | 1,150 |
| 07 Feb 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 183 |
| 06 Feb 2024 | 92.00 | 92.00 | 90.40 | 91.20 | 91.20 | 1,094 |
| 05 Feb 2024 | 91.20 | 93.20 | 90.20 | 92.20 | 92.20 | 2,549 |
| 02 Feb 2024 | 92.40 | 93.00 | 91.80 | 91.80 | 91.80 | 1,115 |
| 01 Feb 2024 | 91.20 | 92.20 | 91.00 | 92.20 | 92.20 | 863 |
| 31 Jan 2024 | 92.20 | 92.20 | 91.00 | 91.20 | 91.20 | 574 |
| 30 Jan 2024 | 91.60 | 95.60 | 91.40 | 92.20 | 92.20 | 537 |
| 29 Jan 2024 | 93.00 | 93.00 | 92.00 | 92.60 | 92.60 | 370 |
| 26 Jan 2024 | 93.80 | 94.60 | 93.00 | 94.60 | 94.60 | 891 |
| 25 Jan 2024 | 93.80 | 93.80 | 92.20 | 93.60 | 93.60 | 1,176 |
| 24 Jan 2024 | 92.00 | 96.80 | 92.00 | 93.80 | 93.80 | 1,923 |
| 23 Jan 2024 | 93.20 | 93.20 | 92.60 | 92.60 | 92.60 | 280 |
| 22 Jan 2024 | 90.00 | 94.80 | 90.00 | 94.60 | 94.60 | 4,379 |
| 19 Jan 2024 | 91.40 | 91.40 | 90.00 | 90.00 | 90.00 | 684 |
| 18 Jan 2024 | 91.40 | 91.80 | 91.00 | 91.80 | 91.80 | 982 |
| 17 Jan 2024 | 91.60 | 92.80 | 91.60 | 92.80 | 92.80 | 921 |
| 16 Jan 2024 | 91.60 | 92.00 | 91.60 | 91.80 | 91.80 | 873 |
| 15 Jan 2024 | 91.60 | 92.80 | 91.60 | 92.80 | 92.80 | 962 |
| 12 Jan 2024 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | 2,151 |
| 11 Jan 2024 | 90.60 | 91.60 | 90.00 | 91.60 | 91.60 | 1,389 |
| 10 Jan 2024 | 91.00 | 91.00 | 90.60 | 91.00 | 91.00 | 971 |
| 09 Jan 2024 | 91.60 | 91.60 | 90.60 | 91.00 | 91.00 | 1,870 |
| 08 Jan 2024 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 853 |
| 05 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 25 |
| 04 Jan 2024 | 91.80 | 92.20 | 91.20 | 92.20 | 92.20 | 1,298 |
| 03 Jan 2024 | 91.80 | 91.80 | 91.00 | 91.00 | 91.00 | 116 |
| 02 Jan 2024 | 92.00 | 92.00 | 90.60 | 91.80 | 91.80 | 645 |
| 29 Dec 2023 | 92.00 | 93.80 | 90.80 | 91.00 | 91.00 | 8,836 |
| 28 Dec 2023 | 90.00 | 92.80 | 89.20 | 92.20 | 92.20 | 5,164 |
| 27 Dec 2023 | 89.00 | 90.60 | 89.00 | 89.20 | 89.20 | 2,585 |
| 22 Dec 2023 | 88.00 | 90.80 | 88.00 | 89.40 | 89.40 | 5,666 |
| 21 Dec 2023 | 90.00 | 91.00 | 87.80 | 88.80 | 88.80 | 7,836 |
| 20 Dec 2023 | 91.00 | 95.80 | 90.00 | 92.00 | 92.00 | 13,696 |
| 19 Dec 2023 | 91.40 | 91.40 | 91.00 | 91.00 | 91.00 | 3,292 |
| 18 Dec 2023 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 3,651 |
| 15 Dec 2023 | 91.20 | 92.80 | 91.20 | 91.40 | 91.40 | 2,463 |
| 14 Dec 2023 | 92.80 | 93.60 | 92.00 | 92.00 | 92.00 | 1,110 |
| 13 Dec 2023 | 91.40 | 91.60 | 91.40 | 91.40 | 91.40 | 1,144 |
| 12 Dec 2023 | 93.00 | 93.20 | 91.40 | 91.80 | 91.80 | 2,297 |
| 11 Dec 2023 | 93.60 | 94.80 | 93.20 | 93.20 | 93.20 | 410 |
| 08 Dec 2023 | 93.20 | 93.60 | 93.20 | 93.60 | 93.60 | 683 |
| 07 Dec 2023 | 92.00 | 94.80 | 92.00 | 93.20 | 93.20 | 215 |
| 06 Dec 2023 | 95.00 | 95.00 | 94.20 | 94.20 | 94.20 | 1,031 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.