Lollands Bank A/S (LOLB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:09PM CET. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 588.00 | 588.00 | 574.00 | 574.00 | 574.00 | 123 |
| 21 Mar 2023 | 570.00 | 594.00 | 564.00 | 578.00 | 578.00 | 771 |
| 20 Mar 2023 | 592.00 | 594.00 | 562.00 | 586.00 | 586.00 | 609 |
| 17 Mar 2023 | 570.00 | 588.00 | 570.00 | 572.00 | 572.00 | 354 |
| 16 Mar 2023 | 574.00 | 586.00 | 570.00 | 570.00 | 570.00 | 699 |
| 15 Mar 2023 | 582.00 | 584.00 | 574.00 | 574.00 | 574.00 | 580 |
| 14 Mar 2023 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | 120 |
| 13 Mar 2023 | 590.00 | 592.00 | 580.00 | 592.00 | 592.00 | 252 |
| 10 Mar 2023 | 590.00 | 596.00 | 588.00 | 596.00 | 596.00 | 75 |
| 09 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 43 |
| 08 Mar 2023 | 588.00 | 596.00 | 588.00 | 592.00 | 592.00 | 335 |
| 07 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 16 |
| 06 Mar 2023 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | 100 |
| 03 Mar 2023 | 594.00 | 596.00 | 592.00 | 592.00 | 592.00 | 52 |
| 02 Mar 2023 | 596.00 | 600.00 | 596.00 | 598.00 | 598.00 | 576 |
| 01 Mar 2023 | 608.00 | 608.00 | 596.00 | 596.00 | 596.00 | 162 |
| 28 Feb 2023 | 600.00 | 600.00 | 592.00 | 594.00 | 594.00 | 1,252 |
| 27 Feb 2023 | 600.00 | 604.00 | 592.00 | 600.00 | 600.00 | 318 |
| 24 Feb 2023 | 608.00 | 608.00 | 588.00 | 604.00 | 604.00 | 678 |
| 23 Feb 2023 | 598.00 | 608.00 | 586.00 | 608.00 | 608.00 | 837 |
| 22 Feb 2023 | 590.00 | 606.00 | 586.00 | 600.00 | 600.00 | 985 |
| 21 Feb 2023 | 592.00 | 600.00 | 590.00 | 590.00 | 590.00 | 600 |
| 20 Feb 2023 | 592.00 | 596.00 | 592.00 | 596.00 | 596.00 | 40 |
| 17 Feb 2023 | 590.00 | 596.00 | 590.00 | 592.00 | 592.00 | 431 |
| 16 Feb 2023 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | 210 |
| 15 Feb 2023 | 586.00 | 594.00 | 584.00 | 594.00 | 594.00 | 145 |
| 14 Feb 2023 | 584.00 | 584.00 | 584.00 | 584.00 | 584.00 | 1 |
| 13 Feb 2023 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 216 |
| 10 Feb 2023 | 584.00 | 590.00 | 580.00 | 590.00 | 590.00 | 112 |
| 09 Feb 2023 | 590.00 | 596.00 | 586.00 | 586.00 | 586.00 | 314 |
| 08 Feb 2023 | 592.00 | 600.00 | 588.00 | 600.00 | 600.00 | 456 |
| 07 Feb 2023 | 582.00 | 592.00 | 574.00 | 586.00 | 586.00 | 367 |
| 06 Feb 2023 | 572.00 | 590.00 | 572.00 | 586.00 | 586.00 | 847 |
| 03 Feb 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 02 Feb 2023 | 578.00 | 588.00 | 578.00 | 580.00 | 580.00 | 852 |
| 01 Feb 2023 | 564.00 | 576.00 | 564.00 | 576.00 | 576.00 | 131 |
| 31 Jan 2023 | 570.00 | 578.00 | 564.00 | 578.00 | 578.00 | 143 |
| 30 Jan 2023 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 10 |
| 27 Jan 2023 | 568.00 | 584.00 | 568.00 | 578.00 | 578.00 | 160 |
| 26 Jan 2023 | 566.00 | 574.00 | 566.00 | 574.00 | 574.00 | 416 |
| 25 Jan 2023 | 564.00 | 570.00 | 560.00 | 566.00 | 566.00 | 485 |
| 24 Jan 2023 | 562.00 | 572.00 | 562.00 | 572.00 | 572.00 | 256 |
| 23 Jan 2023 | 562.00 | 576.00 | 550.00 | 562.00 | 562.00 | 500 |
| 20 Jan 2023 | 566.00 | 566.00 | 560.00 | 560.00 | 560.00 | 284 |
| 19 Jan 2023 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 177 |
| 18 Jan 2023 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | 188 |
| 17 Jan 2023 | 560.00 | 574.00 | 560.00 | 560.00 | 560.00 | 278 |
| 16 Jan 2023 | 576.00 | 592.00 | 572.00 | 572.00 | 572.00 | 169 |
| 13 Jan 2023 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 41 |
| 12 Jan 2023 | 574.00 | 582.00 | 574.00 | 576.00 | 576.00 | 382 |
| 11 Jan 2023 | 580.00 | 582.00 | 568.00 | 574.00 | 574.00 | 480 |
| 10 Jan 2023 | 574.00 | 584.00 | 574.00 | 574.00 | 574.00 | 234 |
| 09 Jan 2023 | 564.00 | 580.00 | 564.00 | 580.00 | 580.00 | 2,140 |
| 06 Jan 2023 | 554.00 | 566.00 | 554.00 | 564.00 | 564.00 | 161 |
| 05 Jan 2023 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | 390 |
| 04 Jan 2023 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 56 |
| 03 Jan 2023 | 564.00 | 568.00 | 544.00 | 554.00 | 554.00 | 197 |
| 02 Jan 2023 | 578.00 | 578.00 | 558.00 | 560.00 | 560.00 | 353 |
| 30 Dec 2022 | 566.00 | 578.00 | 552.00 | 578.00 | 578.00 | 1,261 |
| 29 Dec 2022 | 556.00 | 578.00 | 556.00 | 578.00 | 578.00 | 459 |
| 28 Dec 2022 | 554.00 | 564.00 | 554.00 | 564.00 | 564.00 | 342 |
| 27 Dec 2022 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | 53 |
| 23 Dec 2022 | 546.00 | 546.00 | 546.00 | 546.00 | 546.00 | - |
| 22 Dec 2022 | 558.00 | 558.00 | 546.00 | 546.00 | 546.00 | 191 |
| 21 Dec 2022 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 286 |
| 20 Dec 2022 | 564.00 | 570.00 | 542.00 | 560.00 | 560.00 | 1,345 |
| 19 Dec 2022 | 548.00 | 554.00 | 548.00 | 550.00 | 550.00 | 101 |
| 16 Dec 2022 | 544.00 | 548.00 | 544.00 | 548.00 | 548.00 | 100 |
| 15 Dec 2022 | 570.00 | 570.00 | 564.00 | 564.00 | 564.00 | 15 |
| 14 Dec 2022 | 570.00 | 570.00 | 550.00 | 550.00 | 550.00 | 92 |
| 13 Dec 2022 | 546.00 | 556.00 | 546.00 | 556.00 | 556.00 | 82 |
| 12 Dec 2022 | 550.00 | 552.00 | 546.00 | 552.00 | 552.00 | 40 |
| 09 Dec 2022 | 554.00 | 554.00 | 550.00 | 554.00 | 554.00 | 94 |
| 08 Dec 2022 | 552.00 | 560.00 | 552.00 | 558.00 | 558.00 | 27 |
| 07 Dec 2022 | 554.00 | 554.00 | 550.00 | 550.00 | 550.00 | 26 |
| 06 Dec 2022 | 550.00 | 554.00 | 550.00 | 554.00 | 554.00 | 237 |
| 05 Dec 2022 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | 301 |
| 02 Dec 2022 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 41 |
| 01 Dec 2022 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 15 |
| 30 Nov 2022 | 550.00 | 570.00 | 544.00 | 570.00 | 570.00 | 532 |
| 29 Nov 2022 | 548.00 | 556.00 | 544.00 | 544.00 | 544.00 | 658 |
| 28 Nov 2022 | 558.00 | 558.00 | 548.00 | 552.00 | 552.00 | 287 |
| 25 Nov 2022 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 20 |
| 24 Nov 2022 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | 130 |
| 23 Nov 2022 | 550.00 | 558.00 | 550.00 | 550.00 | 550.00 | 39 |
| 22 Nov 2022 | 560.00 | 560.00 | 546.00 | 558.00 | 558.00 | 43 |
| 21 Nov 2022 | 554.00 | 560.00 | 548.00 | 560.00 | 560.00 | 348 |
| 18 Nov 2022 | 552.00 | 560.00 | 552.00 | 560.00 | 560.00 | 515 |
| 17 Nov 2022 | 552.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1,183 |
| 16 Nov 2022 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 437 |
| 15 Nov 2022 | 564.00 | 572.00 | 552.00 | 570.00 | 570.00 | 356 |
| 14 Nov 2022 | 564.00 | 564.00 | 546.00 | 546.00 | 546.00 | 20 |
| 11 Nov 2022 | 552.00 | 552.00 | 544.00 | 544.00 | 544.00 | 222 |
| 10 Nov 2022 | 560.00 | 564.00 | 560.00 | 564.00 | 564.00 | 332 |
| 09 Nov 2022 | 544.00 | 572.00 | 544.00 | 552.00 | 552.00 | 326 |
| 08 Nov 2022 | 540.00 | 572.00 | 540.00 | 570.00 | 570.00 | 681 |
| 07 Nov 2022 | 538.00 | 552.00 | 536.00 | 552.00 | 552.00 | 385 |
| 04 Nov 2022 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 113 |
| 03 Nov 2022 | 546.00 | 546.00 | 540.00 | 540.00 | 540.00 | 440 |
| 02 Nov 2022 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 202 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
