Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 09:19AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 100 |
| 22 Mar 2023 | 141.50 | 141.50 | 140.50 | 140.50 | 140.50 | 530 |
| 21 Mar 2023 | 140.50 | 141.00 | 140.50 | 140.50 | 140.50 | 443 |
| 20 Mar 2023 | 139.00 | 140.50 | 139.00 | 140.00 | 140.00 | 451 |
| 17 Mar 2023 | 143.00 | 143.00 | 137.50 | 140.00 | 140.00 | 726 |
| 16 Mar 2023 | 141.50 | 142.50 | 140.50 | 142.50 | 142.50 | 190 |
| 15 Mar 2023 | 142.00 | 142.00 | 141.50 | 141.50 | 141.50 | 132 |
| 14 Mar 2023 | 143.00 | 148.00 | 136.50 | 143.00 | 143.00 | 2,196 |
| 13 Mar 2023 | 148.50 | 148.50 | 141.50 | 141.50 | 141.50 | 1,427 |
| 10 Mar 2023 | 147.50 | 148.50 | 147.50 | 148.00 | 148.00 | 463 |
| 09 Mar 2023 | 147.50 | 148.50 | 146.50 | 147.50 | 147.50 | 340 |
| 08 Mar 2023 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 625 |
| 07 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 06 Mar 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 150 |
| 03 Mar 2023 | 148.50 | 148.50 | 146.50 | 146.50 | 146.50 | 1,403 |
| 02 Mar 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 01 Mar 2023 | 148.00 | 148.00 | 146.00 | 146.00 | 146.00 | 376 |
| 28 Feb 2023 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 562 |
| 27 Feb 2023 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | 200 |
| 24 Feb 2023 | 148.50 | 148.50 | 146.50 | 148.00 | 148.00 | 1,332 |
| 23 Feb 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 400 |
| 22 Feb 2023 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 429 |
| 21 Feb 2023 | 152.50 | 152.50 | 150.00 | 150.00 | 150.00 | 509 |
| 20 Feb 2023 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 220 |
| 17 Feb 2023 | 151.00 | 152.50 | 150.50 | 151.00 | 151.00 | 424 |
| 16 Feb 2023 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 1,305 |
| 15 Feb 2023 | 149.50 | 150.00 | 149.50 | 149.50 | 149.50 | 869 |
| 14 Feb 2023 | 150.50 | 152.50 | 150.50 | 150.50 | 150.50 | 746 |
| 13 Feb 2023 | 153.00 | 153.00 | 150.50 | 150.50 | 150.50 | 96 |
| 10 Feb 2023 | 152.50 | 153.00 | 150.50 | 153.00 | 153.00 | 944 |
| 09 Feb 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 64 |
| 08 Feb 2023 | 152.50 | 155.00 | 152.50 | 155.00 | 155.00 | 836 |
| 07 Feb 2023 | 152.50 | 153.00 | 151.50 | 152.50 | 152.50 | 745 |
| 06 Feb 2023 | 158.00 | 159.00 | 154.00 | 154.00 | 154.00 | 975 |
| 03 Feb 2023 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 720 |
| 02 Feb 2023 | 152.00 | 160.00 | 152.00 | 158.00 | 158.00 | 1,067 |
| 01 Feb 2023 | 154.50 | 154.50 | 152.50 | 153.00 | 153.00 | 275 |
| 31 Jan 2023 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | 392 |
| 30 Jan 2023 | 153.00 | 156.00 | 153.00 | 156.00 | 156.00 | 366 |
| 27 Jan 2023 | 155.00 | 156.00 | 150.00 | 156.00 | 156.00 | 1,695 |
| 26 Jan 2023 | 158.50 | 158.50 | 150.50 | 156.50 | 156.50 | 782 |
| 25 Jan 2023 | 162.50 | 162.50 | 154.50 | 158.50 | 158.50 | 2,931 |
| 24 Jan 2023 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1,365 |
| 23 Jan 2023 | 162.50 | 163.00 | 161.00 | 163.00 | 163.00 | 652 |
| 20 Jan 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 564 |
| 19 Jan 2023 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | 60 |
| 18 Jan 2023 | 161.00 | 161.00 | 159.50 | 160.00 | 160.00 | 485 |
| 17 Jan 2023 | 162.50 | 162.50 | 159.50 | 162.50 | 162.50 | 1,632 |
| 16 Jan 2023 | 163.00 | 164.50 | 161.50 | 164.50 | 164.50 | 1,717 |
| 13 Jan 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 12 Jan 2023 | 163.00 | 163.00 | 161.50 | 163.00 | 163.00 | 163 |
| 11 Jan 2023 | 164.00 | 164.50 | 161.50 | 162.00 | 162.00 | 958 |
| 10 Jan 2023 | 164.50 | 164.50 | 164.00 | 164.50 | 164.50 | 486 |
| 09 Jan 2023 | 163.50 | 167.50 | 161.50 | 164.50 | 164.50 | 1,830 |
| 06 Jan 2023 | 156.50 | 163.50 | 156.50 | 161.50 | 161.50 | 3,292 |
| 05 Jan 2023 | 155.00 | 156.00 | 155.00 | 155.50 | 155.50 | 303 |
| 04 Jan 2023 | 156.50 | 159.00 | 156.50 | 156.50 | 156.50 | 1,623 |
| 03 Jan 2023 | 155.50 | 159.00 | 155.50 | 157.00 | 157.00 | 2,278 |
| 02 Jan 2023 | 154.50 | 155.00 | 154.00 | 155.00 | 155.00 | 1,377 |
| 30 Dec 2022 | 154.00 | 154.00 | 151.00 | 154.00 | 154.00 | 2,740 |
| 29 Dec 2022 | 152.50 | 153.50 | 151.00 | 151.00 | 151.00 | 1,503 |
| 28 Dec 2022 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | 6,899 |
| 27 Dec 2022 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | 34 |
| 23 Dec 2022 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 776 |
| 22 Dec 2022 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 578 |
| 21 Dec 2022 | 151.50 | 154.50 | 151.50 | 153.50 | 153.50 | 939 |
| 20 Dec 2022 | 154.00 | 157.00 | 153.00 | 157.00 | 157.00 | 359 |
| 19 Dec 2022 | 152.50 | 153.50 | 151.00 | 153.50 | 153.50 | 1,718 |
| 16 Dec 2022 | 158.50 | 158.50 | 152.50 | 152.50 | 152.50 | 713 |
| 15 Dec 2022 | 160.00 | 160.00 | 158.50 | 158.50 | 158.50 | 245 |
| 14 Dec 2022 | 162.00 | 163.00 | 160.50 | 160.50 | 160.50 | 1,734 |
| 13 Dec 2022 | 155.00 | 161.50 | 155.00 | 161.50 | 161.50 | 1,710 |
| 12 Dec 2022 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | 337 |
| 09 Dec 2022 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1,683 |
| 08 Dec 2022 | 157.50 | 158.00 | 157.50 | 158.00 | 158.00 | 1,827 |
| 07 Dec 2022 | 146.00 | 163.50 | 146.00 | 157.50 | 157.50 | 11,702 |
| 06 Dec 2022 | 145.00 | 145.00 | 144.50 | 145.00 | 145.00 | 1,013 |
| 05 Dec 2022 | 146.50 | 147.00 | 145.50 | 147.00 | 147.00 | 570 |
| 02 Dec 2022 | 146.00 | 146.50 | 146.00 | 146.00 | 146.00 | 614 |
| 01 Dec 2022 | 147.00 | 147.00 | 145.50 | 145.50 | 145.50 | 641 |
| 30 Nov 2022 | 146.00 | 147.00 | 145.50 | 145.50 | 145.50 | 230 |
| 29 Nov 2022 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 110 |
| 28 Nov 2022 | 145.50 | 146.50 | 145.50 | 146.50 | 146.50 | 19 |
| 25 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 400 |
| 24 Nov 2022 | 147.00 | 148.50 | 146.50 | 148.50 | 148.50 | 126 |
| 23 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 150 |
| 22 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 201 |
| 21 Nov 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 187 |
| 18 Nov 2022 | 147.00 | 147.00 | 146.50 | 146.50 | 146.50 | 3,345 |
| 17 Nov 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 135 |
| 16 Nov 2022 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 100 |
| 15 Nov 2022 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | 530 |
| 14 Nov 2022 | 148.50 | 149.00 | 148.00 | 149.00 | 149.00 | 1,412 |
| 11 Nov 2022 | 147.50 | 148.50 | 146.00 | 148.50 | 148.50 | 587 |
| 10 Nov 2022 | 148.50 | 148.50 | 146.00 | 147.50 | 147.50 | 1,241 |
| 09 Nov 2022 | 147.50 | 148.50 | 147.50 | 148.50 | 148.50 | 445 |
| 08 Nov 2022 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 367 |
| 07 Nov 2022 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 97 |
| 04 Nov 2022 | 145.00 | 146.00 | 144.00 | 145.50 | 145.50 | 1,515 |
| 03 Nov 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
