UK markets close in 6 hours 9 minutes

Rockwool A/S (0M0A.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
1,736.05+0.52 (+0.03%)
As of 06:18PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,211.002,222.002,146.002,210.002,210.0012,302
17 Apr 20242,201.002,230.002,197.732,210.202,210.2014,888
16 Apr 20242,219.002,238.002,192.002,209.312,209.3120,593
15 Apr 20242,211.002,254.002,208.002,241.772,241.77200,151
12 Apr 20242,276.002,296.002,156.002,202.002,202.0018,996
11 Apr 20242,246.002,272.002,230.002,253.032,253.0311,604
11 Apr 202443 Dividend
10 Apr 20242,293.002,304.002,252.002,269.982,226.9814,828
09 Apr 20242,342.002,366.002,282.002,286.232,242.925,767
08 Apr 20242,320.002,362.002,308.002,350.482,305.9638,438
05 Apr 20242,332.002,334.002,280.002,322.002,278.016,385
04 Apr 20242,336.002,376.002,322.002,374.782,329.8015,399
03 Apr 20242,242.002,344.002,244.232,283.072,239.8214,167
02 Apr 20242,262.002,284.002,232.002,257.902,215.1398,759
28 Mar 2024------
27 Mar 20242,226.502,269.342,220.002,253.392,210.7110,189
26 Mar 20242,210.002,232.002,202.002,220.732,178.664,075
25 Mar 20242,216.002,224.002,197.002,211.782,169.889,064
22 Mar 20242,186.502,230.002,183.002,219.922,177.876,630
21 Mar 20242,181.502,200.002,173.002,175.222,134.029,404
20 Mar 20242,208.002,230.002,176.002,194.152,152.5910,323
19 Mar 20242,152.502,171.002,143.002,149.262,108.547,492
18 Mar 20242,167.002,180.002,142.002,145.972,105.3213,080
15 Mar 20242,151.502,172.002,143.002,163.882,122.893,664
14 Mar 20242,148.502,165.002,145.002,156.472,115.625,886
13 Mar 20242,154.502,167.002,135.002,145.732,105.096,381
12 Mar 20242,140.502,171.002,140.002,158.342,117.461,649
11 Mar 20242,143.502,147.972,118.002,137.002,096.521,975
08 Mar 20242,156.502,181.002,105.002,160.002,119.089,643
07 Mar 20242,160.002,176.002,142.002,154.972,114.1510,679
06 Mar 20242,156.502,171.112,143.002,171.112,129.9844,851
05 Mar 20242,205.002,224.002,154.002,163.002,122.0311,396
04 Mar 20242,164.002,208.002,157.002,200.782,159.097,579
01 Mar 20242,213.002,225.002,161.002,195.132,153.5545,389
29 Feb 20242,234.502,261.002,156.002,177.862,136.6138,999
28 Feb 20242,214.002,254.002,207.002,230.622,188.3765,848
27 Feb 20242,226.502,233.002,206.002,216.682,174.6917,062
26 Feb 20242,251.002,260.002,211.002,247.292,204.724,696
23 Feb 20242,261.502,266.002,244.972,252.662,209.996,314
22 Feb 20242,255.002,266.002,234.002,263.612,220.7311,465
21 Feb 20242,210.002,255.002,209.002,233.642,191.336,726
20 Feb 20242,198.502,221.002,187.002,202.812,161.087,719
19 Feb 20242,195.502,211.002,171.002,173.842,132.6616,925
16 Feb 20242,215.002,234.002,195.002,208.002,166.1811,029
15 Feb 20242,181.502,225.002,185.002,206.662,164.8622,221
14 Feb 20242,151.502,177.002,145.002,163.382,122.4039,283
13 Feb 20242,175.002,188.002,118.002,141.282,100.7223,666
12 Feb 20242,156.502,164.002,106.002,125.162,084.9113,111
09 Feb 20242,090.002,117.002,067.002,104.922,065.0519,926
08 Feb 20241,991.252,087.001,984.002,019.611,981.3626,337
07 Feb 20241,846.002,050.001,812.001,963.251,926.066,685
06 Feb 20241,881.001,910.001,841.001,850.771,815.7131,261
05 Feb 20241,887.001,895.501,840.721,873.951,838.4530,192
02 Feb 20241,923.501,958.501,907.001,911.211,875.011,374
01 Feb 20241,886.501,914.001,875.001,886.001,850.272,328
31 Jan 20241,887.501,918.001,876.001,889.721,853.925,197
30 Jan 20241,892.751,973.001,883.501,898.121,862.168,806
29 Jan 20241,868.501,885.001,858.501,866.371,831.0210,293
26 Jan 20241,847.501,890.001,845.501,869.001,833.6013,076
25 Jan 20241,821.501,855.391,817.001,855.391,820.2518,890
24 Jan 20241,833.751,846.001,797.001,826.601,792.005,930
23 Jan 20241,837.251,844.001,811.401,823.371,788.837,479
22 Jan 20241,823.001,850.001,815.501,826.841,792.237,238
19 Jan 20241,833.751,835.001,798.001,800.821,766.718,569
18 Jan 20241,778.251,825.501,775.501,817.741,783.3116,790
17 Jan 20241,757.251,813.001,751.821,791.191,757.2613,584
16 Jan 20241,858.751,866.501,843.501,862.311,827.042,712
15 Jan 20241,868.001,877.001,843.001,862.641,827.362,183
12 Jan 20241,852.751,879.001,849.001,865.771,830.424,687
11 Jan 20241,894.751,899.001,849.501,861.981,826.714,954
10 Jan 20241,857.251,920.001,834.001,873.481,837.9935,833
09 Jan 20241,925.501,938.441,908.001,934.891,898.2414,356
08 Jan 20241,902.501,936.001,903.001,919.231,882.8712,621
05 Jan 20241,858.251,928.391,838.501,928.391,891.8622,922
04 Jan 20241,918.251,942.501,917.501,936.951,900.2634,354
03 Jan 20241,951.501,957.501,912.001,925.401,888.935,736
02 Jan 20241,973.001,984.001,950.501,959.991,922.873,147
29 Dec 20231,977.001,991.001,967.001,977.271,939.812,421
28 Dec 20231,977.001,992.501,960.001,979.831,942.333,069
27 Dec 20231,976.002,005.001,978.501,987.501,949.85907
22 Dec 20231,960.251,990.001,954.001,977.351,939.891,613
21 Dec 20231,968.251,980.001,955.501,969.101,931.804,470
20 Dec 20231,976.751,995.001,957.501,978.171,940.706,960
19 Dec 20231,950.751,973.071,945.001,966.931,929.678,555
18 Dec 20231,954.501,978.501,945.501,950.001,913.067,052
15 Dec 20231,961.001,991.501,950.501,974.591,937.1822,102
14 Dec 20231,929.501,977.501,928.811,950.731,913.7816,047
13 Dec 20231,906.001,925.001,891.371,891.371,855.543,579
12 Dec 20231,817.251,903.501,762.501,891.381,855.5513,330
11 Dec 20231,895.751,941.501,885.501,930.591,894.023,226
08 Dec 20231,922.001,925.001,878.001,902.641,866.6014,844
07 Dec 20231,877.251,916.001,863.501,879.811,844.205,934
06 Dec 20231,893.751,959.001,885.001,946.501,909.6317,171
05 Dec 20231,859.251,898.041,850.001,898.001,862.057,331
04 Dec 20231,887.001,900.501,862.001,872.921,837.4413,512
01 Dec 20231,832.251,905.001,825.001,899.501,863.5218,034
30 Nov 20231,823.501,874.001,817.501,849.001,813.9744,030
29 Nov 20231,785.001,827.001,780.001,812.471,778.1418,570
28 Nov 20231,735.751,775.001,728.501,758.341,725.0312,827
27 Nov 20231,715.251,738.001,698.501,727.181,694.4624,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...