Lollands Bank A/S (LOLB.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:46PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 354 |
| 18 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 39 |
| 17 Apr 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 472 |
| 16 Apr 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| 15 Apr 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 117 |
| 12 Apr 2024 | 580.00 | 580.00 | 575.00 | 580.00 | 580.00 | 507 |
| 11 Apr 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1,651 |
| 10 Apr 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 979 |
| 09 Apr 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 570.00 | 106 |
| 08 Apr 2024 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 216 |
| 05 Apr 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 439 |
| 04 Apr 2024 | 580.00 | 585.00 | 570.00 | 585.00 | 585.00 | 1,139 |
| 03 Apr 2024 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 294 |
| 02 Apr 2024 | 580.00 | 580.00 | 570.00 | 570.00 | 570.00 | 187 |
| 27 Mar 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 18 |
| 26 Mar 2024 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 294 |
| 25 Mar 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 176 |
| 22 Mar 2024 | 570.00 | 570.00 | 560.00 | 565.00 | 565.00 | 316 |
| 21 Mar 2024 | 570.00 | 570.00 | 550.00 | 565.00 | 565.00 | 985 |
| 20 Mar 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 51 |
| 19 Mar 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 15 |
| 18 Mar 2024 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 112 |
| 15 Mar 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 114 |
| 14 Mar 2024 | 575.00 | 590.00 | 575.00 | 575.00 | 575.00 | 99 |
| 13 Mar 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 259 |
| 12 Mar 2024 | 585.00 | 590.00 | 575.00 | 575.00 | 575.00 | 784 |
| 11 Mar 2024 | 600.00 | 600.00 | 585.00 | 585.00 | 585.00 | 60 |
| 08 Mar 2024 | 600.00 | 600.00 | 585.00 | 600.00 | 600.00 | 169 |
| 07 Mar 2024 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | 618 |
| 06 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 67 |
| 05 Mar 2024 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 279 |
| 04 Mar 2024 | 595.00 | 615.00 | 590.00 | 610.00 | 610.00 | 1,620 |
| 01 Mar 2024 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | 1,155 |
| 29 Feb 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 1,240 |
| 28 Feb 2024 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 204 |
| 27 Feb 2024 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 648 |
| 26 Feb 2024 | 575.00 | 585.00 | 575.00 | 575.00 | 575.00 | 148 |
| 23 Feb 2024 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 149 |
| 22 Feb 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| 21 Feb 2024 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 246 |
| 20 Feb 2024 | 590.00 | 590.00 | 575.00 | 575.00 | 575.00 | 121 |
| 19 Feb 2024 | 585.00 | 585.00 | 580.00 | 580.00 | 580.00 | 284 |
| 16 Feb 2024 | 580.00 | 590.00 | 580.00 | 580.00 | 580.00 | 305 |
| 15 Feb 2024 | 580.00 | 585.00 | 565.00 | 585.00 | 585.00 | 177 |
| 14 Feb 2024 | 570.00 | 575.00 | 555.00 | 575.00 | 575.00 | 1,418 |
| 13 Feb 2024 | 590.00 | 590.00 | 570.00 | 570.00 | 570.00 | 488 |
| 12 Feb 2024 | 585.00 | 585.00 | 550.00 | 580.00 | 580.00 | 1,458 |
| 09 Feb 2024 | 585.00 | 590.00 | 575.00 | 585.00 | 585.00 | 617 |
| 08 Feb 2024 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 378 |
| 07 Feb 2024 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 641 |
| 06 Feb 2024 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 399 |
| 05 Feb 2024 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 238 |
| 02 Feb 2024 | 570.00 | 590.00 | 570.00 | 585.00 | 585.00 | 7,381 |
| 01 Feb 2024 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 594 |
| 31 Jan 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 140 |
| 30 Jan 2024 | 580.00 | 580.00 | 575.00 | 575.00 | 575.00 | 88 |
| 29 Jan 2024 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | 188 |
| 26 Jan 2024 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 16 |
| 25 Jan 2024 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 860 |
| 24 Jan 2024 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 1,622 |
| 23 Jan 2024 | 570.00 | 575.00 | 570.00 | 575.00 | 575.00 | 1,890 |
| 22 Jan 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 153 |
| 19 Jan 2024 | 565.00 | 570.00 | 560.00 | 570.00 | 570.00 | 1,094 |
| 18 Jan 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 105 |
| 17 Jan 2024 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 3 |
| 16 Jan 2024 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 281 |
| 15 Jan 2024 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 58 |
| 12 Jan 2024 | 555.00 | 570.00 | 555.00 | 565.00 | 565.00 | 2,752 |
| 11 Jan 2024 | 570.00 | 570.00 | 560.00 | 560.00 | 560.00 | 172 |
| 10 Jan 2024 | 545.00 | 565.00 | 545.00 | 550.00 | 550.00 | 1,014 |
| 09 Jan 2024 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 991 |
| 08 Jan 2024 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 364 |
| 05 Jan 2024 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | 76 |
| 04 Jan 2024 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 584 |
| 03 Jan 2024 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 176 |
| 02 Jan 2024 | 550.00 | 555.00 | 550.00 | 550.00 | 550.00 | 193 |
| 29 Dec 2023 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 135 |
| 28 Dec 2023 | 540.00 | 550.00 | 525.00 | 545.00 | 545.00 | 976 |
| 27 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 705 |
| 22 Dec 2023 | 545.00 | 560.00 | 545.00 | 545.00 | 545.00 | 54 |
| 21 Dec 2023 | 540.00 | 560.00 | 540.00 | 545.00 | 545.00 | 576 |
| 20 Dec 2023 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | 85 |
| 19 Dec 2023 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 477 |
| 18 Dec 2023 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | 830 |
| 15 Dec 2023 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 354 |
| 14 Dec 2023 | 555.00 | 560.00 | 555.00 | 555.00 | 555.00 | 179 |
| 13 Dec 2023 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 913 |
| 12 Dec 2023 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 75 |
| 11 Dec 2023 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 258 |
| 08 Dec 2023 | 565.00 | 565.00 | 545.00 | 560.00 | 560.00 | 509 |
| 07 Dec 2023 | 555.00 | 565.00 | 555.00 | 555.00 | 555.00 | 65 |
| 06 Dec 2023 | 560.00 | 565.00 | 555.00 | 555.00 | 555.00 | 271 |
| 05 Dec 2023 | 565.00 | 565.00 | 555.00 | 555.00 | 555.00 | 63 |
| 04 Dec 2023 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 315 |
| 01 Dec 2023 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | 156 |
| 30 Nov 2023 | 565.00 | 565.00 | 545.00 | 565.00 | 565.00 | 971 |
| 29 Nov 2023 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 413 |
| 28 Nov 2023 | 550.00 | 550.00 | 545.00 | 550.00 | 550.00 | 128 |
| 27 Nov 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 213 |
| 24 Nov 2023 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 326 |
| *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.