Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 11:12AM CET. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 95.00 | 97.80 | 95.00 | 95.20 | 95.20 | 727 |
| 27 Nov 2023 | 94.20 | 96.40 | 94.20 | 96.00 | 96.00 | 1,664 |
| 24 Nov 2023 | 94.00 | 94.20 | 94.00 | 94.20 | 94.20 | 1,340 |
| 23 Nov 2023 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 404 |
| 22 Nov 2023 | 94.40 | 94.60 | 94.40 | 94.60 | 94.60 | 650 |
| 21 Nov 2023 | 93.60 | 94.60 | 93.60 | 94.60 | 94.60 | 327 |
| 20 Nov 2023 | 96.00 | 96.00 | 93.40 | 93.40 | 93.40 | 970 |
| 17 Nov 2023 | 94.60 | 95.00 | 93.40 | 95.00 | 95.00 | 1,357 |
| 16 Nov 2023 | 94.00 | 94.60 | 93.40 | 94.00 | 94.00 | 1,419 |
| 15 Nov 2023 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 1,063 |
| 14 Nov 2023 | 94.20 | 94.20 | 93.00 | 94.00 | 94.00 | 1,930 |
| 13 Nov 2023 | 94.20 | 95.40 | 94.20 | 94.60 | 94.60 | 170 |
| 10 Nov 2023 | 97.00 | 97.00 | 94.60 | 95.40 | 95.40 | 1,043 |
| 09 Nov 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 08 Nov 2023 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | 295 |
| 07 Nov 2023 | 95.40 | 99.00 | 95.40 | 99.00 | 99.00 | 1,546 |
| 06 Nov 2023 | 95.00 | 95.40 | 94.00 | 95.40 | 95.40 | 1,166 |
| 03 Nov 2023 | 97.00 | 97.80 | 95.20 | 96.00 | 96.00 | 1,630 |
| 02 Nov 2023 | 97.20 | 98.00 | 93.80 | 97.20 | 97.20 | 4,490 |
| 01 Nov 2023 | 97.60 | 98.60 | 97.40 | 97.40 | 97.40 | 871 |
| 31 Oct 2023 | 97.40 | 99.80 | 97.40 | 99.80 | 99.80 | 648 |
| 30 Oct 2023 | 99.60 | 99.60 | 98.20 | 98.20 | 98.20 | 183 |
| 27 Oct 2023 | 100.00 | 100.00 | 98.80 | 99.00 | 99.00 | 986 |
| 26 Oct 2023 | 100.00 | 101.00 | 99.00 | 99.00 | 99.00 | 3,006 |
| 25 Oct 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 257 |
| 24 Oct 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 935 |
| 23 Oct 2023 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 896 |
| 20 Oct 2023 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 210 |
| 19 Oct 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 192 |
| 18 Oct 2023 | 101.00 | 101.00 | 100.50 | 101.00 | 101.00 | 119 |
| 17 Oct 2023 | 102.00 | 102.00 | 100.50 | 101.00 | 101.00 | 840 |
| 16 Oct 2023 | 102.50 | 103.00 | 102.50 | 103.00 | 103.00 | 615 |
| 13 Oct 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 108 |
| 12 Oct 2023 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1,814 |
| 11 Oct 2023 | 104.00 | 105.50 | 103.00 | 104.50 | 104.50 | 1,234 |
| 10 Oct 2023 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | 591 |
| 09 Oct 2023 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,772 |
| 06 Oct 2023 | 106.50 | 108.50 | 106.50 | 106.50 | 106.50 | 837 |
| 05 Oct 2023 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 200 |
| 04 Oct 2023 | 107.50 | 107.50 | 106.50 | 106.50 | 106.50 | 903 |
| 03 Oct 2023 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 1,000 |
| 02 Oct 2023 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 1,095 |
| 29 Sept 2023 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 779 |
| 28 Sept 2023 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 3,654 |
| 27 Sept 2023 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | 1,720 |
| 26 Sept 2023 | 108.50 | 112.00 | 108.00 | 109.00 | 109.00 | 5,141 |
| 25 Sept 2023 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 1,891 |
| 22 Sept 2023 | 109.50 | 110.00 | 108.00 | 110.00 | 110.00 | 3,237 |
| 21 Sept 2023 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 307 |
| 20 Sept 2023 | 110.00 | 110.50 | 109.00 | 110.50 | 110.50 | 1,002 |
| 19 Sept 2023 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 18 Sept 2023 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 570 |
| 15 Sept 2023 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | 242 |
| 14 Sept 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 600 |
| 13 Sept 2023 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,980 |
| 12 Sept 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 107 |
| 11 Sept 2023 | 112.00 | 113.00 | 108.50 | 112.50 | 112.50 | 3,010 |
| 08 Sept 2023 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 1,190 |
| 07 Sept 2023 | 113.50 | 114.50 | 112.00 | 113.00 | 113.00 | 1,877 |
| 06 Sept 2023 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | 710 |
| 05 Sept 2023 | 118.50 | 118.50 | 116.50 | 117.50 | 117.50 | 1,730 |
| 04 Sept 2023 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 787 |
| 01 Sept 2023 | 120.50 | 120.50 | 118.00 | 119.50 | 119.50 | 1,290 |
| 31 Aug 2023 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 5 |
| 30 Aug 2023 | 121.00 | 121.50 | 119.50 | 120.50 | 120.50 | 406 |
| 29 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 965 |
| 28 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 634 |
| 25 Aug 2023 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | 2,064 |
| 24 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 626 |
| 23 Aug 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 223 |
| 22 Aug 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 300 |
| 21 Aug 2023 | 123.50 | 123.50 | 121.50 | 123.00 | 123.00 | 1,490 |
| 18 Aug 2023 | 124.50 | 124.50 | 120.00 | 123.00 | 123.00 | 1,411 |
| 17 Aug 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 3,209 |
| 16 Aug 2023 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | 1,246 |
| 15 Aug 2023 | 127.00 | 127.00 | 125.50 | 126.00 | 126.00 | 3,153 |
| 14 Aug 2023 | 129.50 | 131.50 | 123.00 | 127.50 | 127.50 | 2,853 |
| 11 Aug 2023 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 933 |
| 10 Aug 2023 | 130.50 | 130.50 | 126.50 | 129.50 | 129.50 | 560 |
| 09 Aug 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 462 |
| 08 Aug 2023 | 128.00 | 143.00 | 128.00 | 133.50 | 133.50 | 2,700 |
| 07 Aug 2023 | 126.50 | 128.00 | 126.00 | 128.00 | 128.00 | 884 |
| 04 Aug 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 119 |
| 03 Aug 2023 | 126.00 | 127.50 | 126.00 | 127.50 | 127.50 | 262 |
| 02 Aug 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 205 |
| 01 Aug 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | 293 |
| 31 Jul 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 22 |
| 28 Jul 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 169 |
| 27 Jul 2023 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | 38 |
| 26 Jul 2023 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 130 |
| 25 Jul 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 43 |
| 24 Jul 2023 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 77 |
| 21 Jul 2023 | 124.50 | 128.00 | 124.50 | 126.00 | 126.00 | 799 |
| 20 Jul 2023 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 125 |
| 19 Jul 2023 | 125.00 | 127.00 | 125.00 | 125.50 | 125.50 | 460 |
| 18 Jul 2023 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 567 |
| 17 Jul 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 14 Jul 2023 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 250 |
| 13 Jul 2023 | 126.50 | 127.00 | 126.50 | 127.00 | 127.00 | 265 |
| 12 Jul 2023 | 130.00 | 130.00 | 126.50 | 128.00 | 128.00 | 1,613 |
| *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.