RIAS A/S (RIAS-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 09:00AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 9 |
| 25 Jul 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 23 |
| 24 Jul 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 23 Jul 2024 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 39 |
| 22 Jul 2024 | 645.00 | 645.00 | 635.00 | 640.00 | 640.00 | 444 |
| 19 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 67 |
| 18 Jul 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 76 |
| 17 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 17 |
| 16 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 15 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 145 |
| 12 Jul 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 11 Jul 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 3 |
| 10 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 2 |
| 09 Jul 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 50 |
| 08 Jul 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 05 Jul 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 100 |
| 04 Jul 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 25 |
| 03 Jul 2024 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 20 |
| 02 Jul 2024 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 15 |
| 01 Jul 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 28 Jun 2024 | 640.00 | 645.00 | 635.00 | 645.00 | 645.00 | 45 |
| 27 Jun 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 228 |
| 26 Jun 2024 | 650.00 | 665.00 | 650.00 | 660.00 | 660.00 | 486 |
| 25 Jun 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 37 |
| 24 Jun 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 22 |
| 21 Jun 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 20 Jun 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 45 |
| 19 Jun 2024 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 235 |
| 18 Jun 2024 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | 156 |
| 17 Jun 2024 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 995 |
| 14 Jun 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 13 Jun 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 25 |
| 12 Jun 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 3 |
| 11 Jun 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 18 |
| 10 Jun 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 10 |
| 07 Jun 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 180 |
| 06 Jun 2024 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | 18 |
| 04 Jun 2024 | 650.00 | 680.00 | 650.00 | 680.00 | 680.00 | 60 |
| 03 Jun 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2 |
| 31 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 75 |
| 30 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 29 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 3 |
| 28 May 2024 | 650.00 | 655.00 | 650.00 | 650.00 | 650.00 | 58 |
| 27 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 24 May 2024 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 11 |
| 23 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 22 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 21 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - |
| 17 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 200 |
| 16 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 4 |
| 15 May 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 14 May 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 60 |
| 13 May 2024 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 34 |
| 08 May 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 07 May 2024 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 32 |
| 06 May 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 57 |
| 03 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 02 May 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 58 |
| 01 May 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 30 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 29 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
| 26 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 20 |
| 25 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 24 Apr 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - |
| 23 Apr 2024 | 665.00 | 675.00 | 665.00 | 675.00 | 675.00 | 40 |
| 22 Apr 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 8 |
| 19 Apr 2024 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | 282 |
| 18 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 17 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 16 Apr 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 44 |
| 15 Apr 2024 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 17 |
| 12 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 11 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 8 |
| 10 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 5 |
| 09 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 27 |
| 08 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 15 |
| 05 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 04 Apr 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 10 |
| 03 Apr 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 10 |
| 02 Apr 2024 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | 54 |
| 27 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 26 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 25 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 22 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 15 |
| 21 Mar 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - |
| 20 Mar 2024 | 640.00 | 645.00 | 640.00 | 645.00 | 645.00 | 16 |
| 19 Mar 2024 | 645.00 | 645.00 | 640.00 | 645.00 | 645.00 | 253 |
| 18 Mar 2024 | 650.00 | 660.00 | 640.00 | 660.00 | 660.00 | 206 |
| 15 Mar 2024 | 655.00 | 665.00 | 655.00 | 655.00 | 655.00 | 233 |
| 14 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 13 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 120 |
| 12 Mar 2024 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | 188 |
| 11 Mar 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 08 Mar 2024 | 680.00 | 680.00 | 655.00 | 655.00 | 655.00 | 33 |
| 07 Mar 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 06 Mar 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 117 |
| 05 Mar 2024 | 655.00 | 665.00 | 640.00 | 665.00 | 665.00 | 421 |
| 04 Mar 2024 | 675.00 | 675.00 | 645.00 | 655.00 | 655.00 | 378 |
| 01 Mar 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 10 |
| 29 Feb 2024 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 31 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.