Lollands Bank A/S (LOLB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:26PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 120 |
| 24 Jun 2022 | 586.00 | 600.00 | 586.00 | 586.00 | 586.00 | 161 |
| 23 Jun 2022 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 20 |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 572.00 | 604.00 | 572.00 | 594.00 | 594.00 | 461 |
| 20 Jun 2022 | 592.00 | 600.00 | 592.00 | 594.00 | 594.00 | 742 |
| 17 Jun 2022 | 578.00 | 608.00 | 578.00 | 608.00 | 608.00 | 264 |
| 16 Jun 2022 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 356 |
| 15 Jun 2022 | 594.00 | 608.00 | 594.00 | 594.00 | 594.00 | 162 |
| 14 Jun 2022 | 606.00 | 616.00 | 594.00 | 594.00 | 594.00 | 315 |
| 13 Jun 2022 | 610.00 | 610.00 | 596.00 | 606.00 | 606.00 | 1,843 |
| 10 Jun 2022 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | 27 |
| 09 Jun 2022 | 628.00 | 628.00 | 612.00 | 612.00 | 612.00 | 137 |
| 08 Jun 2022 | 612.00 | 622.00 | 612.00 | 622.00 | 622.00 | 643 |
| 07 Jun 2022 | 612.00 | 620.00 | 612.00 | 612.00 | 612.00 | 220 |
| 03 Jun 2022 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 129 |
| 02 Jun 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 01 Jun 2022 | 614.00 | 628.00 | 610.00 | 620.00 | 620.00 | 270 |
| 31 May 2022 | 626.00 | 630.00 | 614.00 | 628.00 | 628.00 | 433 |
| 30 May 2022 | 628.00 | 628.00 | 610.00 | 612.00 | 612.00 | 480 |
| 25 May 2022 | 614.00 | 628.00 | 614.00 | 628.00 | 628.00 | 155 |
| 24 May 2022 | 618.00 | 632.00 | 606.00 | 632.00 | 632.00 | 314 |
| 23 May 2022 | 598.00 | 616.00 | 598.00 | 616.00 | 616.00 | 11 |
| 20 May 2022 | 610.00 | 618.00 | 600.00 | 600.00 | 600.00 | 110 |
| 19 May 2022 | 602.00 | 612.00 | 602.00 | 612.00 | 612.00 | 88 |
| 18 May 2022 | 600.00 | 620.00 | 590.00 | 620.00 | 620.00 | 596 |
| 17 May 2022 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 63 |
| 16 May 2022 | 618.00 | 632.00 | 600.00 | 600.00 | 600.00 | 340 |
| 12 May 2022 | 624.00 | 632.00 | 618.00 | 618.00 | 618.00 | 166 |
| 11 May 2022 | 610.00 | 626.00 | 604.00 | 610.00 | 610.00 | 423 |
| 10 May 2022 | 626.00 | 638.00 | 604.00 | 626.00 | 626.00 | 449 |
| 09 May 2022 | 618.00 | 624.00 | 604.00 | 624.00 | 624.00 | 516 |
| 06 May 2022 | 634.00 | 636.00 | 620.00 | 634.00 | 634.00 | 899 |
| 05 May 2022 | 624.00 | 634.00 | 624.00 | 624.00 | 624.00 | 164 |
| 04 May 2022 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | - |
| 03 May 2022 | 622.00 | 636.00 | 622.00 | 636.00 | 636.00 | 203 |
| 02 May 2022 | 614.00 | 638.00 | 614.00 | 618.00 | 618.00 | 276 |
| 29 Apr 2022 | 620.00 | 638.00 | 616.00 | 638.00 | 638.00 | 1,456 |
| 28 Apr 2022 | 616.00 | 638.00 | 608.00 | 608.00 | 608.00 | 122 |
| 27 Apr 2022 | 638.00 | 638.00 | 638.00 | 638.00 | 638.00 | 25 |
| 26 Apr 2022 | 616.00 | 640.00 | 616.00 | 640.00 | 640.00 | 206 |
| 25 Apr 2022 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 12 |
| 22 Apr 2022 | 620.00 | 620.00 | 604.00 | 620.00 | 620.00 | 643 |
| 21 Apr 2022 | 616.00 | 640.00 | 610.00 | 640.00 | 640.00 | 236 |
| 20 Apr 2022 | 616.00 | 616.00 | 596.00 | 616.00 | 616.00 | 550 |
| 19 Apr 2022 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 8 |
| 13 Apr 2022 | 622.00 | 622.00 | 592.00 | 604.00 | 604.00 | 1,352 |
| 12 Apr 2022 | 606.00 | 616.00 | 604.00 | 616.00 | 616.00 | 542 |
| 11 Apr 2022 | 616.00 | 616.00 | 604.00 | 604.00 | 604.00 | 233 |
| 08 Apr 2022 | 620.00 | 620.00 | 606.00 | 606.00 | 606.00 | 375 |
| 07 Apr 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 136 |
| 06 Apr 2022 | 626.00 | 630.00 | 620.00 | 620.00 | 620.00 | 619 |
| 05 Apr 2022 | 620.00 | 626.00 | 620.00 | 620.00 | 620.00 | 340 |
| 04 Apr 2022 | 596.00 | 614.00 | 596.00 | 614.00 | 614.00 | 618 |
| 01 Apr 2022 | 606.00 | 610.00 | 588.00 | 610.00 | 610.00 | 671 |
| 31 Mar 2022 | 606.00 | 606.00 | 586.00 | 606.00 | 606.00 | 317 |
| 30 Mar 2022 | 596.00 | 602.00 | 588.00 | 602.00 | 602.00 | 408 |
| 29 Mar 2022 | 592.00 | 596.00 | 580.00 | 596.00 | 596.00 | 675 |
| 28 Mar 2022 | 582.00 | 594.00 | 582.00 | 592.00 | 592.00 | 151 |
| 25 Mar 2022 | 588.00 | 598.00 | 580.00 | 582.00 | 582.00 | 332 |
| 24 Mar 2022 | 598.00 | 598.00 | 588.00 | 596.00 | 596.00 | 172 |
| 23 Mar 2022 | 592.00 | 594.00 | 584.00 | 594.00 | 594.00 | 206 |
| 22 Mar 2022 | 594.00 | 596.00 | 572.00 | 582.00 | 582.00 | 1,065 |
| 21 Mar 2022 | 578.00 | 594.00 | 576.00 | 594.00 | 594.00 | 829 |
| 18 Mar 2022 | 576.00 | 600.00 | 574.00 | 590.00 | 590.00 | 638 |
| 17 Mar 2022 | 570.00 | 590.00 | 570.00 | 590.00 | 590.00 | 708 |
| 16 Mar 2022 | 580.00 | 580.00 | 556.00 | 570.00 | 570.00 | 735 |
| 15 Mar 2022 | 584.00 | 584.00 | 574.00 | 578.00 | 578.00 | 87 |
| 14 Mar 2022 | 582.00 | 582.00 | 570.00 | 582.00 | 582.00 | 302 |
| 11 Mar 2022 | 574.00 | 574.00 | 568.00 | 568.00 | 568.00 | 20 |
| 10 Mar 2022 | 576.00 | 582.00 | 576.00 | 582.00 | 582.00 | 41 |
| 09 Mar 2022 | 574.00 | 576.00 | 552.00 | 576.00 | 576.00 | 171 |
| 08 Mar 2022 | 562.00 | 580.00 | 536.00 | 550.00 | 550.00 | 430 |
| 07 Mar 2022 | 586.00 | 586.00 | 526.00 | 558.00 | 558.00 | 1,383 |
| 04 Mar 2022 | 580.00 | 588.00 | 554.00 | 582.00 | 582.00 | 1,710 |
| 03 Mar 2022 | 578.00 | 580.00 | 552.00 | 580.00 | 580.00 | 577 |
| 02 Mar 2022 | 564.00 | 586.00 | 520.00 | 578.00 | 578.00 | 936 |
| 01 Mar 2022 | 588.00 | 590.00 | 564.00 | 570.00 | 570.00 | 520 |
| 28 Feb 2022 | 578.00 | 590.00 | 556.00 | 590.00 | 590.00 | 1,448 |
| 25 Feb 2022 | 582.00 | 594.00 | 570.00 | 588.00 | 588.00 | 629 |
| 24 Feb 2022 | 582.00 | 594.00 | 570.00 | 592.00 | 592.00 | 563 |
| 23 Feb 2022 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | 28 |
| 22 Feb 2022 | 582.00 | 596.00 | 580.00 | 596.00 | 596.00 | 232 |
| 21 Feb 2022 | 582.00 | 584.00 | 582.00 | 582.00 | 582.00 | 181 |
| 18 Feb 2022 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | 171 |
| 17 Feb 2022 | 588.00 | 598.00 | 588.00 | 588.00 | 588.00 | 54 |
| 16 Feb 2022 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 21 |
| 15 Feb 2022 | 586.00 | 588.00 | 586.00 | 588.00 | 588.00 | 49 |
| 14 Feb 2022 | 602.00 | 602.00 | 584.00 | 584.00 | 584.00 | 237 |
| 11 Feb 2022 | 596.00 | 600.00 | 594.00 | 600.00 | 600.00 | 286 |
| 10 Feb 2022 | 596.00 | 598.00 | 584.00 | 588.00 | 588.00 | 223 |
| 09 Feb 2022 | 594.00 | 594.00 | 584.00 | 584.00 | 584.00 | 489 |
| 08 Feb 2022 | 598.00 | 600.00 | 580.00 | 580.00 | 580.00 | 990 |
| 07 Feb 2022 | 594.00 | 594.00 | 584.00 | 594.00 | 594.00 | 128 |
| 04 Feb 2022 | 590.00 | 594.00 | 584.00 | 584.00 | 584.00 | 353 |
| 03 Feb 2022 | 590.00 | 594.00 | 588.00 | 588.00 | 588.00 | 135 |
| 02 Feb 2022 | 574.00 | 604.00 | 574.00 | 598.00 | 598.00 | 850 |
| 01 Feb 2022 | 586.00 | 586.00 | 572.00 | 574.00 | 574.00 | 940 |
| 31 Jan 2022 | 578.00 | 592.00 | 570.00 | 586.00 | 586.00 | 601 |
| 28 Jan 2022 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 28 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
