UK markets closed

Roblon A/S (RBLN-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
140.00+7.50 (+5.66%)
At close: 04:31PM CEST
Time period:
08 Oct 2021 - 08 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022133.00140.00133.00140.00140.002,936
06 Oct 2022135.50135.50129.00132.50132.502,337
05 Oct 2022142.50142.50137.50137.50137.501,153
04 Oct 2022131.50138.00129.50138.00138.00476
03 Oct 2022132.50132.50126.50131.50131.501,541
30 Sept 2022136.50136.50134.00135.00135.00274
29 Sept 2022134.00135.00132.00135.00135.00824
28 Sept 2022131.00132.00131.00132.00132.00513
27 Sept 2022130.50133.50127.00132.00132.001,716
26 Sept 2022133.00133.00130.50131.00131.001,191
23 Sept 2022137.50137.50131.50134.00134.001,241
22 Sept 2022131.00140.00131.00137.50137.503,525
21 Sept 2022132.50135.00131.50131.50131.502,244
20 Sept 2022138.00141.00138.00138.00138.003,306
19 Sept 2022143.00143.50141.50142.00142.00821
16 Sept 2022150.50150.50141.50145.00145.003,263
15 Sept 2022154.50154.50150.00152.00152.001,851
14 Sept 2022152.00154.50151.00153.50153.50621
13 Sept 2022160.00160.00155.50156.00156.002,637
12 Sept 2022157.00159.50157.00159.50159.5092
09 Sept 2022160.00160.00160.00160.00160.00230
08 Sept 2022159.50160.00159.00159.00159.00355
07 Sept 2022159.50160.50159.00160.50160.50159
06 Sept 2022159.50159.50159.50159.50159.5028
05 Sept 2022160.50160.50159.00159.00159.00239
02 Sept 2022162.50162.50157.50158.50158.501,178
01 Sept 2022166.50166.50160.50162.50162.50763
31 Aug 2022170.00170.00167.00167.00167.00448
30 Aug 2022167.50168.50167.00168.50168.50571
29 Aug 2022170.00170.00156.50165.50165.501,963
26 Aug 2022172.00172.00171.00171.00171.00500
25 Aug 2022170.00170.50170.00170.00170.00447
24 Aug 2022168.00170.00168.00170.00170.00351
23 Aug 2022170.50172.00167.50170.50170.50804
22 Aug 2022170.00174.00170.00174.00174.003,361
19 Aug 2022173.50173.50172.00173.00173.00215
18 Aug 2022174.00174.00173.50173.50173.50238
17 Aug 2022176.00176.00173.00173.00173.0085
16 Aug 2022176.00179.50172.50173.00173.001,092
15 Aug 2022175.00175.50175.00175.50175.50156
12 Aug 2022172.00179.50172.00174.50174.50926
11 Aug 2022172.00172.00172.00172.00172.0050
10 Aug 2022175.50177.00171.50174.00174.00875
09 Aug 2022175.50178.00175.00175.50175.50804
08 Aug 2022176.00178.00176.00176.00176.001,058
05 Aug 2022175.50179.00175.50179.00179.00166
04 Aug 2022178.00178.50172.00175.50175.501,502
03 Aug 2022173.50179.50170.00179.50179.503,236
02 Aug 2022185.00185.00168.50176.50176.502,555
01 Aug 2022187.00187.00183.00185.00185.00599
29 Jul 2022185.00187.00183.50185.50185.50787
28 Jul 2022182.50186.00182.50183.50183.501,273
27 Jul 2022190.00190.00181.50181.50181.502,885
26 Jul 2022183.50192.50183.50189.00189.003,695
25 Jul 2022175.00189.00175.00183.50183.506,343
22 Jul 2022164.00179.00164.00173.00173.005,113
21 Jul 2022164.00169.00164.00165.50165.501,329
20 Jul 2022164.00164.00161.00161.00161.00252
19 Jul 2022164.00164.00161.00164.00164.00356
18 Jul 2022163.00167.00163.00164.00164.005,778
15 Jul 2022160.00160.00156.00158.00158.00823
14 Jul 2022150.00160.00145.50157.50157.504,126
13 Jul 2022153.50153.50151.00152.00152.00401
12 Jul 2022148.50154.50148.50154.50154.502,207
11 Jul 2022149.00154.00149.00153.50153.501,130
08 Jul 2022149.00150.00149.00149.50149.501,278
07 Jul 2022148.00149.50146.50149.50149.50648
06 Jul 2022144.00146.00144.00146.00146.001,034
05 Jul 2022148.00148.50145.50145.50145.501,334
04 Jul 2022147.50148.00147.50147.50147.50644
01 Jul 2022143.00149.50143.00148.50148.501,503
30 Jun 2022143.00143.00141.00142.50142.50199
29 Jun 2022143.50143.50143.00143.00143.00235
28 Jun 2022146.00146.00144.00145.50145.50535
27 Jun 2022144.00145.00144.00145.00145.00130
24 Jun 2022144.50145.00144.00145.00145.001,264
23 Jun 2022145.00145.00144.50144.50144.50201
22 Jun 2022149.00149.00144.00145.00145.00976
21 Jun 2022150.50150.50142.00146.50146.502,637
20 Jun 2022142.50150.50142.00150.50150.502,913
17 Jun 2022130.00155.00130.00142.00142.009,422
16 Jun 2022134.50134.50128.00128.50128.501,799
15 Jun 2022134.50134.50134.50134.50134.505
14 Jun 2022135.00135.00133.00133.00133.00861
13 Jun 2022136.50136.50134.50135.50135.50782
10 Jun 2022135.50136.00135.50136.00136.00300
09 Jun 2022135.50135.50135.50135.50135.501,048
08 Jun 2022138.00138.00137.00138.00138.00403
07 Jun 2022137.50140.00137.50140.00140.0050
03 Jun 2022137.00137.50137.00137.50137.50350
02 Jun 2022139.50139.50137.00137.00137.00357
01 Jun 2022139.00139.50138.50139.50139.501,085
31 May 2022136.50142.00136.50142.00142.002,146
30 May 2022135.50140.00135.00138.00138.003,578
25 May 2022136.50139.00135.00135.00135.001,093
24 May 2022138.50138.50134.50134.50134.504,559
23 May 2022140.00140.50138.50138.50138.501,090
20 May 2022138.00139.00138.00138.00138.00474
19 May 2022140.00140.00138.00138.00138.00281
18 May 2022140.00140.00138.00138.00138.00614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...