RIAS A/S (RIAS-B.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 02:06PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 555.00 | 585.00 | 585.00 | 585.00 | 585.00 | 176 |
| 05 Jul 2022 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 200 |
| 04 Jul 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 01 Jul 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 30 Jun 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 29 Jun 2022 | 595.00 | 610.00 | 595.00 | 610.00 | 610.00 | 177 |
| 28 Jun 2022 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 17 |
| 27 Jun 2022 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 15 |
| 24 Jun 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 23 Jun 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1 |
| 22 Jun 2022 | 560.00 | 595.00 | 560.00 | 595.00 | 595.00 | 28 |
| 21 Jun 2022 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 16 |
| 20 Jun 2022 | 590.00 | 590.00 | 565.00 | 565.00 | 565.00 | 82 |
| 17 Jun 2022 | 590.00 | 605.00 | 590.00 | 590.00 | 590.00 | 27 |
| 16 Jun 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 15 Jun 2022 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 14 Jun 2022 | 600.00 | 600.00 | 570.00 | 575.00 | 575.00 | 147 |
| 13 Jun 2022 | 600.00 | 600.00 | 575.00 | 575.00 | 575.00 | 298 |
| 10 Jun 2022 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 62 |
| 09 Jun 2022 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1 |
| 08 Jun 2022 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 160 |
| 07 Jun 2022 | 590.00 | 615.00 | 590.00 | 615.00 | 615.00 | 61 |
| 03 Jun 2022 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 35 |
| 02 Jun 2022 | 620.00 | 620.00 | 575.00 | 575.00 | 575.00 | 421 |
| 01 Jun 2022 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - |
| 31 May 2022 | 610.00 | 635.00 | 610.00 | 635.00 | 635.00 | 204 |
| 30 May 2022 | 600.00 | 615.00 | 580.00 | 615.00 | 615.00 | 6 |
| 25 May 2022 | 600.00 | 630.00 | 600.00 | 625.00 | 625.00 | 515 |
| 24 May 2022 | 605.00 | 605.00 | 570.00 | 570.00 | 570.00 | 514 |
| 23 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 20 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 19 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 166 |
| 18 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 17 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 5 |
| 16 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | - |
| 12 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 100 |
| 11 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 56 |
| 10 May 2022 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 29 |
| 09 May 2022 | 630.00 | 630.00 | 605.00 | 605.00 | 605.00 | 11 |
| 06 May 2022 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 83 |
| 05 May 2022 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 155 |
| 04 May 2022 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 5 |
| 03 May 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 5 |
| 02 May 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20 |
| 29 Apr 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 28 Apr 2022 | 625.00 | 625.00 | 605.00 | 620.00 | 620.00 | 315 |
| 27 Apr 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - |
| 26 Apr 2022 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 50 |
| 25 Apr 2022 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 22 Apr 2022 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - |
| 21 Apr 2022 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 13 |
| 20 Apr 2022 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 50 |
| 19 Apr 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 13 Apr 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 31 |
| 12 Apr 2022 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 8 |
| 11 Apr 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 08 Apr 2022 | 645.00 | 645.00 | 630.00 | 630.00 | 630.00 | 31 |
| 07 Apr 2022 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 10 |
| 06 Apr 2022 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 52 |
| 05 Apr 2022 | 625.00 | 650.00 | 625.00 | 645.00 | 645.00 | 245 |
| 04 Apr 2022 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | 432 |
| 01 Apr 2022 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 30 |
| 31 Mar 2022 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - |
| 30 Mar 2022 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 11 |
| 29 Mar 2022 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 208 |
| 28 Mar 2022 | 625.00 | 630.00 | 625.00 | 625.00 | 625.00 | 63 |
| 25 Mar 2022 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 31 |
| 24 Mar 2022 | 665.00 | 665.00 | 625.00 | 625.00 | 625.00 | 93 |
| 23 Mar 2022 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 187 |
| 22 Mar 2022 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 30 |
| 21 Mar 2022 | 635.00 | 635.00 | 610.00 | 620.00 | 620.00 | 182 |
| 18 Mar 2022 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 17 Mar 2022 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 5 |
| 16 Mar 2022 | 675.00 | 675.00 | 605.00 | 670.00 | 670.00 | 272 |
| 15 Mar 2022 | 620.00 | 675.00 | 620.00 | 675.00 | 675.00 | 93 |
| 14 Mar 2022 | 605.00 | 625.00 | 580.00 | 580.00 | 580.00 | 152 |
| 11 Mar 2022 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - |
| 10 Mar 2022 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 57 |
| 09 Mar 2022 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 30 |
| 08 Mar 2022 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - |
| 07 Mar 2022 | 605.00 | 695.00 | 550.00 | 695.00 | 695.00 | 761 |
| 04 Mar 2022 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2 |
| 03 Mar 2022 | 610.00 | 610.00 | 600.00 | 605.00 | 605.00 | 177 |
| 02 Mar 2022 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 9 |
| 01 Mar 2022 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 48 |
| 28 Feb 2022 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 2 |
| 25 Feb 2022 | 615.00 | 625.00 | 590.00 | 615.00 | 615.00 | 145 |
| 24 Feb 2022 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 63 |
| 23 Feb 2022 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 16 |
| 22 Feb 2022 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 130 |
| 21 Feb 2022 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - |
| 18 Feb 2022 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 122 |
| 17 Feb 2022 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 59 |
| 16 Feb 2022 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 100 |
| 15 Feb 2022 | 615.00 | 645.00 | 615.00 | 645.00 | 645.00 | 48 |
| 14 Feb 2022 | 670.00 | 670.00 | 600.00 | 610.00 | 610.00 | 116 |
| 11 Feb 2022 | 645.00 | 670.00 | 645.00 | 670.00 | 670.00 | 284 |
| 10 Feb 2022 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | 55 |
| 09 Feb 2022 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - |
| 08 Feb 2022 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 22 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
