UK markets close in 2 hours 37 minutes

Roblon A/S (RBLN-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
95.20-0.80 (-0.83%)
As of 11:12AM CET. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202395.0097.8095.0095.2095.20727
27 Nov 202394.2096.4094.2096.0096.001,664
24 Nov 202394.0094.2094.0094.2094.201,340
23 Nov 202393.2093.2093.2093.2093.20404
22 Nov 202394.4094.6094.4094.6094.60650
21 Nov 202393.6094.6093.6094.6094.60327
20 Nov 202396.0096.0093.4093.4093.40970
17 Nov 202394.6095.0093.4095.0095.001,357
16 Nov 202394.0094.6093.4094.0094.001,419
15 Nov 202394.0095.0094.0095.0095.001,063
14 Nov 202394.2094.2093.0094.0094.001,930
13 Nov 202394.2095.4094.2094.6094.60170
10 Nov 202397.0097.0094.6095.4095.401,043
09 Nov 202398.4098.4098.4098.4098.40-
08 Nov 202398.4098.4098.4098.4098.40295
07 Nov 202395.4099.0095.4099.0099.001,546
06 Nov 202395.0095.4094.0095.4095.401,166
03 Nov 202397.0097.8095.2096.0096.001,630
02 Nov 202397.2098.0093.8097.2097.204,490
01 Nov 202397.6098.6097.4097.4097.40871
31 Oct 202397.4099.8097.4099.8099.80648
30 Oct 202399.6099.6098.2098.2098.20183
27 Oct 2023100.00100.0098.8099.0099.00986
26 Oct 2023100.00101.0099.0099.0099.003,006
25 Oct 2023100.00100.00100.00100.00100.00257
24 Oct 2023101.00101.00101.00101.00101.00935
23 Oct 2023100.00101.00100.00100.50100.50896
20 Oct 2023101.50101.50101.50101.50101.50210
19 Oct 2023102.00102.00102.00102.00102.00192
18 Oct 2023101.00101.00100.50101.00101.00119
17 Oct 2023102.00102.00100.50101.00101.00840
16 Oct 2023102.50103.00102.50103.00103.00615
13 Oct 2023104.00104.00104.00104.00104.00108
12 Oct 2023104.00106.00103.00104.00104.001,814
11 Oct 2023104.00105.50103.00104.50104.501,234
10 Oct 2023105.50105.50104.00104.50104.50591
09 Oct 2023106.00106.00104.00104.00104.001,772
06 Oct 2023106.50108.50106.50106.50106.50837
05 Oct 2023106.50107.00106.50107.00107.00200
04 Oct 2023107.50107.50106.50106.50106.50903
03 Oct 2023108.00108.00107.50108.00108.001,000
02 Oct 2023110.00110.00109.00109.00109.001,095
29 Sept 2023107.50109.00107.50109.00109.00779
28 Sept 2023108.50110.00108.50110.00110.003,654
27 Sept 2023109.00109.50108.50108.50108.501,720
26 Sept 2023108.50112.00108.00109.00109.005,141
25 Sept 2023109.50109.50109.00109.00109.001,891
22 Sept 2023109.50110.00108.00110.00110.003,237
21 Sept 2023109.00109.00108.00108.00108.00307
20 Sept 2023110.00110.50109.00110.50110.501,002
19 Sept 2023109.00109.00109.00109.00109.00-
18 Sept 2023111.00111.00109.00109.00109.00570
15 Sept 2023110.00110.50110.00110.50110.50242
14 Sept 2023109.50109.50109.50109.50109.50600
13 Sept 2023111.00111.00110.00110.00110.001,980
12 Sept 2023111.00112.00111.00112.00112.00107
11 Sept 2023112.00113.00108.50112.50112.503,010
08 Sept 2023113.50113.50113.00113.00113.001,190
07 Sept 2023113.50114.50112.00113.00113.001,877
06 Sept 2023116.50116.50113.50114.50114.50710
05 Sept 2023118.50118.50116.50117.50117.501,730
04 Sept 2023118.50120.00118.50120.00120.00787
01 Sept 2023120.50120.50118.00119.50119.501,290
31 Aug 2023118.50118.50118.50118.50118.505
30 Aug 2023121.00121.50119.50120.50120.50406
29 Aug 2023120.00120.00120.00120.00120.00965
28 Aug 2023120.00120.00120.00120.00120.00634
25 Aug 2023120.50121.50120.00120.00120.002,064
24 Aug 2023120.00120.00120.00120.00120.00626
23 Aug 2023120.00120.00120.00120.00120.00223
22 Aug 2023121.00121.00121.00121.00121.00300
21 Aug 2023123.50123.50121.50123.00123.001,490
18 Aug 2023124.50124.50120.00123.00123.001,411
17 Aug 2023126.00126.00125.00125.00125.003,209
16 Aug 2023128.00128.50126.00126.00126.001,246
15 Aug 2023127.00127.00125.50126.00126.003,153
14 Aug 2023129.50131.50123.00127.50127.502,853
11 Aug 2023128.50131.00128.50131.00131.00933
10 Aug 2023130.50130.50126.50129.50129.50560
09 Aug 2023131.00131.00130.00130.00130.00462
08 Aug 2023128.00143.00128.00133.50133.502,700
07 Aug 2023126.50128.00126.00128.00128.00884
04 Aug 2023126.00127.00126.00127.00127.00119
03 Aug 2023126.00127.50126.00127.50127.50262
02 Aug 2023127.00127.00127.00127.00127.00205
01 Aug 2023127.00127.00126.00127.00127.00293
31 Jul 2023127.50127.50127.50127.50127.5022
28 Jul 2023130.00130.00130.00130.00130.00169
27 Jul 2023129.00129.50129.00129.50129.5038
26 Jul 2023128.00129.00128.00128.00128.00130
25 Jul 2023126.50126.50126.50126.50126.5043
24 Jul 2023128.00128.50128.00128.50128.5077
21 Jul 2023124.50128.00124.50126.00126.00799
20 Jul 2023125.00125.50125.00125.50125.50125
19 Jul 2023125.00127.00125.00125.50125.50460
18 Jul 2023127.00127.00125.00125.00125.00567
17 Jul 2023128.00128.00128.00128.00128.00-
14 Jul 2023127.50128.00127.50128.00128.00250
13 Jul 2023126.50127.00126.50127.00127.00265
12 Jul 2023130.00130.00126.50128.00128.001,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...