UK markets closed

Roblon A/S (RBLN-B.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
172.00-2.00 (-1.15%)
At close: 04:08PM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
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
17 May 2022139.00141.50139.00141.50141.501,027
16 May 2022140.00140.00138.00139.50139.50835
12 May 2022140.00140.00140.00140.00140.00-
11 May 2022138.00140.00138.00140.00140.001,072
10 May 2022140.50141.50138.00138.00138.00508
09 May 2022138.00142.00138.00138.00138.001,596
06 May 2022142.00142.00138.50138.50138.50351
05 May 2022140.00142.00137.00142.00142.001,335
04 May 2022140.00140.00139.50140.00140.00561
03 May 2022140.50140.50138.50140.50140.501,491
02 May 2022145.00145.00143.00144.50144.501,012
29 Apr 2022141.50143.00141.50142.50142.50495
28 Apr 2022140.00140.00140.00140.00140.00-
27 Apr 2022141.00141.00140.00140.00140.00526
26 Apr 2022140.00141.00139.50139.50139.50200
25 Apr 2022138.50138.50138.50138.50138.5035
22 Apr 2022139.50141.50139.50141.50141.50200
21 Apr 2022139.50140.50139.00139.50139.501,405
20 Apr 2022139.50139.50139.50139.50139.50140
19 Apr 2022138.00140.00137.50139.50139.50646
13 Apr 2022140.00140.00139.00139.00139.0034
12 Apr 2022144.50144.50140.00141.00141.001,032
11 Apr 2022145.00145.00140.50144.00144.00761
08 Apr 2022143.00145.50143.00145.50145.50844
07 Apr 2022142.50145.00142.50143.00143.00340
06 Apr 2022142.00144.00142.00142.50142.50470
05 Apr 2022144.50145.00140.50142.00142.005,035
04 Apr 2022146.50147.00145.50146.50146.50480
01 Apr 2022146.00146.50144.00146.50146.50473
31 Mar 2022147.50147.50146.00146.00146.0074
30 Mar 2022147.00147.50145.00146.50146.50693
29 Mar 2022143.50147.00143.50147.00147.001,406
28 Mar 2022144.50150.00144.50147.00147.003,029
25 Mar 2022140.00144.00140.00142.00142.001,193
24 Mar 2022141.00141.00141.00141.00141.00113
23 Mar 2022140.00140.00139.00140.00140.00880
22 Mar 2022141.50144.50140.00140.00140.001,623
21 Mar 2022141.50141.50141.50141.50141.50214
18 Mar 2022140.00141.50140.00141.50141.50141
17 Mar 2022142.00142.00140.00141.50141.501,554
16 Mar 2022142.50147.50142.00142.00142.002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...