Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark · Delayed Price · Currency is DKK 1,449.00
+4.00 (0.28%)
Sep 3, 2025, 9:00 AM CET
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,452.00 | 1,463.00 | 1,442.00 | 1,445.00 | 1,445.00 | -0.41% | 15,633 |
| Sep 1, 2025 | 1,448.00 | 1,459.00 | 1,445.00 | 1,451.00 | 1,451.00 | 0.62% | 15,140 |
| Aug 29, 2025 | 1,457.00 | 1,457.00 | 1,419.00 | 1,442.00 | 1,442.00 | -0.83% | 34,913 |
| Aug 28, 2025 | 1,479.00 | 1,483.00 | 1,453.00 | 1,454.00 | 1,454.00 | -1.69% | 26,861 |
| Aug 27, 2025 | 1,490.00 | 1,492.00 | 1,464.00 | 1,479.00 | 1,479.00 | -0.67% | 18,825 |
| Aug 26, 2025 | 1,506.00 | 1,506.00 | 1,477.00 | 1,489.00 | 1,489.00 | -1.39% | 33,106 |
| Aug 25, 2025 | 1,516.00 | 1,516.00 | 1,502.00 | 1,510.00 | 1,510.00 | -0.46% | 20,128 |
| Aug 22, 2025 | 1,516.00 | 1,520.00 | 1,508.00 | 1,517.00 | 1,517.00 | 0.07% | 23,736 |
| Aug 21, 2025 | 1,513.00 | 1,517.00 | 1,506.00 | 1,516.00 | 1,516.00 | 0.20% | 20,993 |
| Aug 20, 2025 | 1,509.00 | 1,518.00 | 1,504.00 | 1,513.00 | 1,513.00 | 0.27% | 20,972 |
| Aug 19, 2025 | 1,504.00 | 1,516.00 | 1,495.00 | 1,509.00 | 1,509.00 | 0.53% | 27,160 |
| Aug 18, 2025 | 1,510.00 | 1,513.00 | 1,496.00 | 1,501.00 | 1,501.00 | -0.73% | 18,184 |
| Aug 15, 2025 | 1,512.00 | 1,518.00 | 1,501.00 | 1,512.00 | 1,512.00 | -0.07% | 25,670 |
| Aug 14, 2025 | 1,498.00 | 1,513.00 | 1,497.00 | 1,513.00 | 1,513.00 | 1.00% | 17,956 |
| Aug 13, 2025 | 1,500.00 | 1,507.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.07% | 26,668 |
| Aug 12, 2025 | 1,509.00 | 1,515.00 | 1,490.00 | 1,497.00 | 1,497.00 | -0.60% | 22,018 |
| Aug 11, 2025 | 1,494.00 | 1,508.00 | 1,487.00 | 1,506.00 | 1,506.00 | 1.21% | 18,818 |
| Aug 8, 2025 | 1,494.00 | 1,502.00 | 1,485.00 | 1,488.00 | 1,488.00 | -0.27% | 23,504 |
| Aug 7, 2025 | 1,500.00 | 1,508.00 | 1,485.00 | 1,492.00 | 1,492.00 | 0.88% | 34,175 |
| Aug 6, 2025 | 1,475.00 | 1,505.00 | 1,457.00 | 1,479.00 | 1,479.00 | 1.86% | 51,256 |
| Aug 5, 2025 | 1,462.00 | 1,471.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.21% | 22,403 |
| Aug 4, 2025 | 1,427.00 | 1,459.00 | 1,427.00 | 1,455.00 | 1,455.00 | 1.96% | 19,057 |
| Aug 1, 2025 | 1,440.00 | 1,440.00 | 1,419.00 | 1,427.00 | 1,427.00 | -1.11% | 18,255 |
| Jul 31, 2025 | 1,449.00 | 1,456.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.48% | 28,526 |
| Jul 30, 2025 | 1,436.00 | 1,453.00 | 1,436.00 | 1,450.00 | 1,450.00 | 0.97% | 23,923 |
| Jul 29, 2025 | 1,427.00 | 1,445.00 | 1,426.00 | 1,436.00 | 1,436.00 | 0.70% | 16,308 |
| Jul 28, 2025 | 1,431.00 | 1,436.00 | 1,424.00 | 1,426.00 | 1,426.00 | 0.28% | 17,521 |
| Jul 25, 2025 | 1,424.00 | 1,428.00 | 1,415.00 | 1,422.00 | 1,422.00 | - | 15,340 |
| Jul 24, 2025 | 1,418.00 | 1,431.00 | 1,418.00 | 1,422.00 | 1,422.00 | 0.78% | 17,972 |
| Jul 23, 2025 | 1,404.00 | 1,415.00 | 1,404.00 | 1,411.00 | 1,411.00 | 0.71% | 21,627 |
| Jul 22, 2025 | 1,408.00 | 1,408.00 | 1,390.00 | 1,401.00 | 1,401.00 | -0.28% | 18,793 |
| Jul 21, 2025 | 1,396.00 | 1,409.00 | 1,396.00 | 1,405.00 | 1,405.00 | 0.36% | 20,249 |
| Jul 18, 2025 | 1,422.00 | 1,422.00 | 1,390.00 | 1,400.00 | 1,400.00 | -2.30% | 27,773 |
| Jul 17, 2025 | 1,434.00 | 1,435.00 | 1,420.00 | 1,433.00 | 1,433.00 | 0.56% | 18,721 |
| Jul 16, 2025 | 1,411.00 | 1,433.00 | 1,411.00 | 1,425.00 | 1,425.00 | 1.21% | 17,702 |
| Jul 15, 2025 | 1,420.00 | 1,429.00 | 1,408.00 | 1,408.00 | 1,408.00 | -0.85% | 21,225 |
| Jul 14, 2025 | 1,400.00 | 1,423.00 | 1,380.00 | 1,420.00 | 1,420.00 | 0.57% | 20,205 |
| Jul 11, 2025 | 1,424.00 | 1,424.00 | 1,408.00 | 1,412.00 | 1,412.00 | -0.77% | 13,865 |
| Jul 10, 2025 | 1,423.00 | 1,431.00 | 1,416.00 | 1,423.00 | 1,423.00 | 0.21% | 24,177 |
| Jul 9, 2025 | 1,419.00 | 1,438.00 | 1,417.00 | 1,420.00 | 1,420.00 | 0.42% | 19,839 |
| Jul 8, 2025 | 1,397.00 | 1,417.00 | 1,397.00 | 1,414.00 | 1,414.00 | 1.22% | 27,159 |
| Jul 7, 2025 | 1,380.00 | 1,404.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.79% | 23,950 |
| Jul 4, 2025 | 1,409.00 | 1,409.00 | 1,378.00 | 1,386.00 | 1,386.00 | -1.00% | 19,851 |
| Jul 3, 2025 | 1,383.00 | 1,406.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1.30% | 22,391 |
| Jul 2, 2025 | 1,392.00 | 1,392.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.66% | 37,875 |
| Jul 1, 2025 | 1,385.00 | 1,389.00 | 1,364.00 | 1,373.00 | 1,373.00 | -1.08% | 19,142 |
| Jun 30, 2025 | 1,393.00 | 1,393.00 | 1,379.00 | 1,388.00 | 1,388.00 | 0.14% | 36,813 |
| Jun 27, 2025 | 1,360.00 | 1,390.00 | 1,356.00 | 1,386.00 | 1,386.00 | 2.21% | 30,069 |
| Jun 26, 2025 | 1,359.00 | 1,364.00 | 1,351.00 | 1,356.00 | 1,356.00 | -0.22% | 22,312 |
| Jun 25, 2025 | 1,357.00 | 1,373.00 | 1,352.00 | 1,359.00 | 1,359.00 | -0.15% | 22,746 |