Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark · Delayed Price · Currency is DKK 1,559.00
-20.00 (-1.27%)
Apr 29, 2026, 10:00 AM CET
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,550.00 | 1,591.00 | 1,550.00 | 1,579.00 | 1,579.00 | 1.54% | 23,696 |
| Apr 27, 2026 | 1,593.00 | 1,595.00 | 1,544.00 | 1,555.00 | 1,555.00 | -2.51% | 26,866 |
| Apr 24, 2026 | 1,552.00 | 1,599.00 | 1,552.00 | 1,595.00 | 1,595.00 | 2.05% | 20,818 |
| Apr 23, 2026 | 1,594.00 | 1,594.00 | 1,563.00 | 1,563.00 | 1,563.00 | -2.01% | 20,190 |
| Apr 22, 2026 | 1,610.00 | 1,617.00 | 1,581.00 | 1,595.00 | 1,595.00 | -0.75% | 18,276 |
| Apr 21, 2026 | 1,626.00 | 1,633.00 | 1,607.00 | 1,607.00 | 1,607.00 | -1.17% | 20,802 |
| Apr 20, 2026 | 1,628.00 | 1,630.00 | 1,617.00 | 1,626.00 | 1,626.00 | -0.67% | 17,656 |
| Apr 17, 2026 | 1,600.00 | 1,637.50 | 1,596.00 | 1,637.00 | 1,637.00 | 2.31% | 13,546 |
| Apr 16, 2026 | 1,615.00 | 1,618.00 | 1,595.00 | 1,600.00 | 1,600.00 | -0.74% | 14,942 |
| Apr 15, 2026 | 1,622.00 | 1,631.00 | 1,610.00 | 1,612.00 | 1,612.00 | -0.62% | 14,688 |
| Apr 14, 2026 | 1,595.00 | 1,627.00 | 1,595.00 | 1,622.00 | 1,622.00 | 2.01% | 35,405 |
| Apr 13, 2026 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,590.00 | 0.82% | 17,818 |
| Apr 10, 2026 | 1,579.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.19% | 14,162 |
| Apr 9, 2026 | 1,579.00 | 1,580.00 | 1,561.00 | 1,574.00 | 1,574.00 | -0.25% | 24,435 |
| Apr 8, 2026 | 1,589.00 | 1,594.00 | 1,566.00 | 1,578.00 | 1,578.00 | 2.14% | 23,362 |
| Apr 7, 2026 | 1,570.00 | 1,581.00 | 1,545.00 | 1,545.00 | 1,545.00 | -1.21% | 26,684 |
| Apr 1, 2026 | 1,578.00 | 1,578.00 | 1,557.00 | 1,564.00 | 1,564.00 | 1.62% | 22,734 |
| Mar 31, 2026 | 1,506.00 | 1,547.00 | 1,506.00 | 1,539.00 | 1,539.00 | 1.45% | 22,952 |
| Mar 30, 2026 | 1,485.00 | 1,517.00 | 1,475.00 | 1,517.00 | 1,517.00 | 1.95% | 26,957 |
| Mar 27, 2026 | 1,508.00 | 1,509.00 | 1,480.00 | 1,488.00 | 1,488.00 | -1.20% | 25,863 |
| Mar 26, 2026 | 1,499.00 | 1,509.00 | 1,494.00 | 1,506.00 | 1,506.00 | -0.20% | 20,166 |
| Mar 25, 2026 | 1,510.00 | 1,513.00 | 1,498.00 | 1,509.00 | 1,509.00 | 1.34% | 23,703 |
| Mar 24, 2026 | 1,495.00 | 1,506.00 | 1,478.00 | 1,489.00 | 1,489.00 | -0.47% | 30,726 |
| Mar 23, 2026 | 1,464.00 | 1,516.00 | 1,446.00 | 1,496.00 | 1,496.00 | 0.61% | 40,276 |
| Mar 20, 2026 | 1,501.00 | 1,520.00 | 1,483.00 | 1,487.00 | 1,487.00 | -0.93% | 57,324 |
| Mar 19, 2026 | 1,508.00 | 1,510.00 | 1,487.00 | 1,501.00 | 1,501.00 | -0.46% | 26,644 |
| Mar 18, 2026 | 1,508.00 | 1,522.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.60% | 29,188 |
| Mar 17, 2026 | 1,509.00 | 1,513.00 | 1,494.00 | 1,499.00 | 1,499.00 | -0.66% | 17,908 |
| Mar 16, 2026 | 1,500.00 | 1,515.00 | 1,477.00 | 1,509.00 | 1,509.00 | 0.53% | 23,149 |
| Mar 13, 2026 | 1,510.00 | 1,527.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.51% | 29,182 |
| Mar 12, 2026 | 1,573.00 | 1,573.00 | 1,506.00 | 1,524.00 | 1,524.00 | -3.67% | 28,021 |
| Mar 11, 2026 | 1,570.00 | 1,587.00 | 1,565.00 | 1,582.00 | 1,582.00 | -0.94% | 39,367 |
| Mar 10, 2026 | 1,572.00 | 1,611.00 | 1,572.00 | 1,597.00 | 1,597.00 | 2.50% | 35,199 |
| Mar 9, 2026 | 1,552.00 | 1,572.00 | 1,514.00 | 1,558.00 | 1,558.00 | -0.32% | 40,149 |
| Mar 6, 2026 | 1,601.00 | 1,602.00 | 1,555.00 | 1,563.00 | 1,563.00 | -2.01% | 30,405 |
| Mar 5, 2026 | 1,609.00 | 1,609.00 | 1,584.00 | 1,595.00 | 1,595.00 | -1.18% | 24,981 |
| Mar 4, 2026 | 1,561.00 | 1,614.00 | 1,560.00 | 1,614.00 | 1,601.92 | 3.40% | 29,234 |
| Mar 3, 2026 | 1,610.00 | 1,610.00 | 1,549.00 | 1,561.00 | 1,549.31 | -3.82% | 37,538 |
| Mar 2, 2026 | 1,626.00 | 1,634.00 | 1,614.00 | 1,623.00 | 1,610.85 | -1.81% | 20,744 |
| Feb 27, 2026 | 1,663.00 | 1,678.00 | 1,648.00 | 1,653.00 | 1,640.63 | -0.24% | 28,258 |
| Feb 26, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,657.00 | 1,644.60 | -0.12% | 30,166 |
| Feb 25, 2026 | 1,646.00 | 1,673.00 | 1,646.00 | 1,659.00 | 1,646.58 | 0.61% | 21,983 |
| Feb 24, 2026 | 1,663.00 | 1,663.00 | 1,636.00 | 1,649.00 | 1,636.66 | -0.96% | 60,259 |
| Feb 23, 2026 | 1,670.00 | 1,689.00 | 1,664.00 | 1,665.00 | 1,652.54 | -0.18% | 22,952 |
| Feb 20, 2026 | 1,650.00 | 1,678.00 | 1,650.00 | 1,668.00 | 1,655.51 | 0.85% | 38,103 |
| Feb 19, 2026 | 1,673.00 | 1,674.00 | 1,646.00 | 1,654.00 | 1,641.62 | -1.02% | 20,278 |
| Feb 18, 2026 | 1,670.00 | 1,676.00 | 1,654.00 | 1,671.00 | 1,658.49 | 0.78% | 19,917 |
| Feb 17, 2026 | 1,640.00 | 1,661.00 | 1,640.00 | 1,658.00 | 1,645.59 | 0.55% | 24,218 |
| Feb 16, 2026 | 1,638.00 | 1,662.00 | 1,638.00 | 1,649.00 | 1,636.66 | 0.67% | 24,124 |
| Feb 13, 2026 | 1,637.00 | 1,648.00 | 1,623.00 | 1,638.00 | 1,625.74 | -0.61% | 47,696 |