UK markets closed

Lollands Bank A/S (LOLB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
556.00-2.00 (-0.36%)
At close: 03:52PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022550.00556.00550.00556.00556.0041
01 Dec 2022558.00558.00558.00558.00558.0015
30 Nov 2022550.00570.00544.00570.00570.00532
29 Nov 2022548.00556.00544.00544.00544.00658
28 Nov 2022558.00558.00548.00552.00552.00287
25 Nov 2022558.00558.00558.00558.00558.0020
24 Nov 2022560.00560.00550.00552.00552.00130
23 Nov 2022550.00558.00550.00550.00550.0039
22 Nov 2022560.00560.00546.00558.00558.0043
21 Nov 2022554.00560.00548.00560.00560.00348
18 Nov 2022552.00560.00552.00560.00560.00515
17 Nov 2022552.00570.00550.00570.00570.001,183
16 Nov 2022550.00570.00550.00570.00570.00437
15 Nov 2022564.00572.00552.00570.00570.00356
14 Nov 2022564.00564.00546.00546.00546.0020
11 Nov 2022552.00552.00544.00544.00544.00222
10 Nov 2022560.00564.00560.00564.00564.00332
09 Nov 2022544.00572.00544.00552.00552.00326
08 Nov 2022540.00572.00540.00570.00570.00681
07 Nov 2022538.00552.00536.00552.00552.00385
04 Nov 2022540.00540.00540.00540.00540.00113
03 Nov 2022546.00546.00540.00540.00540.00440
02 Nov 2022540.00546.00540.00546.00546.00202
01 Nov 2022542.00548.00540.00540.00540.00252
31 Oct 2022546.00546.00546.00546.00546.0062
28 Oct 2022542.00544.00540.00542.00542.00716
27 Oct 2022538.00554.00538.00550.00550.00280
26 Oct 2022550.00552.00538.00538.00538.00936
25 Oct 2022542.00550.00540.00550.00550.001,099
24 Oct 2022554.00554.00550.00550.00550.00344
21 Oct 2022556.00556.00556.00556.00556.0013
20 Oct 2022556.00560.00556.00560.00560.00133
19 Oct 2022556.00558.00552.00552.00552.00367
18 Oct 2022544.00570.00544.00556.00556.0020
17 Oct 2022570.00570.00550.00570.00570.0048
14 Oct 2022548.00572.00548.00572.00572.00250
13 Oct 2022550.00566.00540.00540.00540.00326
12 Oct 2022544.00574.00542.00542.00542.00280
11 Oct 2022542.00544.00536.00536.00536.00430
10 Oct 2022552.00572.00540.00550.00550.00155
07 Oct 2022536.00592.00536.00574.00574.00379
06 Oct 2022536.00536.00536.00536.00536.00198
05 Oct 2022536.00568.00536.00544.00544.00271
04 Oct 2022572.00572.00570.00572.00572.00250
03 Oct 2022524.00550.00524.00550.00550.00503
30 Sept 2022550.00550.00520.00550.00550.00714
29 Sept 2022560.00560.00550.00550.00550.00266
28 Sept 2022578.00592.00570.00574.00574.00391
27 Sept 2022580.00580.00580.00580.00580.0013
26 Sept 2022578.00578.00578.00578.00578.0046
23 Sept 2022590.00590.00576.00578.00578.00420
22 Sept 2022598.00598.00598.00598.00598.00195
21 Sept 2022600.00600.00600.00600.00600.0010
20 Sept 2022590.00600.00586.00586.00586.00482
19 Sept 2022586.00594.00586.00588.00588.0096
16 Sept 2022586.00588.00586.00586.00586.00279
15 Sept 2022604.00604.00604.00604.00604.001
14 Sept 2022586.00614.00586.00588.00588.00361
13 Sept 2022596.00596.00588.00596.00596.0091
12 Sept 2022590.00598.00590.00598.00598.00170
09 Sept 2022586.00600.00586.00586.00586.00153
08 Sept 2022586.00606.00586.00604.00604.00305
07 Sept 2022586.00606.00586.00606.00606.0062
06 Sept 2022582.00606.00582.00606.00606.00599
05 Sept 2022598.00598.00598.00598.00598.0041
02 Sept 2022584.00584.00584.00584.00584.00324
01 Sept 2022600.00600.00582.00582.00582.0038
31 Aug 2022594.00602.00594.00600.00600.001,333
30 Aug 2022594.00594.00576.00576.00576.00100
29 Aug 2022600.00600.00576.00578.00578.00758
26 Aug 2022582.00582.00582.00582.00582.0085
25 Aug 2022580.00588.00578.00582.00582.0090
24 Aug 2022576.00596.00574.00576.00576.00512
23 Aug 2022590.00592.00586.00592.00592.00195
22 Aug 2022600.00600.00590.00590.00590.00512
19 Aug 2022590.00590.00590.00590.00590.002
18 Aug 2022606.00614.00590.00590.00590.001,292
17 Aug 2022604.00604.00590.00590.00590.00104
16 Aug 2022592.00604.00592.00604.00604.0099
15 Aug 2022598.00598.00588.00594.00594.0041
12 Aug 2022588.00604.00588.00600.00600.0095
11 Aug 2022588.00602.00588.00602.00602.0019
10 Aug 2022588.00606.00586.00604.00604.0099
09 Aug 2022584.00610.00558.00610.00610.00792
08 Aug 2022594.00604.00582.00584.00584.00635
05 Aug 2022584.00586.00582.00586.00586.00396
04 Aug 2022584.00594.00584.00594.00594.00144
03 Aug 2022584.00598.00584.00584.00584.0056
02 Aug 2022584.00588.00584.00588.00588.00175
01 Aug 2022584.00598.00584.00590.00590.0084
29 Jul 2022588.00598.00588.00594.00594.00231
28 Jul 2022586.00596.00586.00590.00590.00182
27 Jul 2022586.00586.00584.00584.00584.00100
26 Jul 2022592.00598.00586.00586.00586.00564
25 Jul 2022606.00606.00590.00604.00604.0088
22 Jul 2022606.00606.00606.00606.00606.00-
21 Jul 2022596.00608.00596.00606.00606.00423
20 Jul 2022602.00612.00596.00596.00596.00200
19 Jul 2022588.00602.00588.00602.00602.0021
18 Jul 2022584.00606.00582.00606.00606.00384
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...