Ringkjøbing Landbobank A/S (CPH:RILBA)
Denmark · Delayed Price · Currency is DKK 1,529.00
+14.00 (0.92%)
Jun 8, 2026, 4:59 PM CET
Ringkjøbing Landbobank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,524.00 | 1,531.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.59% | 25,295 |
| Jun 3, 2026 | 1,529.00 | 1,534.00 | 1,523.00 | 1,524.00 | 1,524.00 | -0.78% | 16,125 |
| Jun 2, 2026 | 1,550.00 | 1,557.00 | 1,531.00 | 1,536.00 | 1,536.00 | -0.39% | 15,473 |
| Jun 1, 2026 | 1,567.00 | 1,567.00 | 1,535.00 | 1,542.00 | 1,542.00 | -2.16% | 23,321 |
| May 29, 2026 | 1,556.00 | 1,576.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.55% | 50,379 |
| May 28, 2026 | 1,570.00 | 1,571.00 | 1,544.00 | 1,552.00 | 1,552.00 | -1.21% | 21,647 |
| May 27, 2026 | 1,560.00 | 1,574.00 | 1,555.00 | 1,571.00 | 1,571.00 | 0.38% | 26,260 |
| May 26, 2026 | 1,565.00 | 1,576.00 | 1,556.00 | 1,565.00 | 1,565.00 | 0.71% | 37,315 |
| May 22, 2026 | 1,567.00 | 1,567.00 | 1,543.00 | 1,554.00 | 1,554.00 | -0.77% | 18,550 |
| May 21, 2026 | 1,535.00 | 1,578.00 | 1,535.00 | 1,566.00 | 1,566.00 | 0.32% | 14,883 |
| May 20, 2026 | 1,543.00 | 1,567.00 | 1,543.00 | 1,561.00 | 1,561.00 | 0.19% | 69,473 |
| May 19, 2026 | 1,558.00 | 1,571.00 | 1,556.00 | 1,558.00 | 1,558.00 | 0.58% | 23,007 |
| May 18, 2026 | 1,545.00 | 1,556.00 | 1,519.00 | 1,549.00 | 1,549.00 | 0.52% | 36,581 |
| May 13, 2026 | 1,560.00 | 1,561.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.13% | 20,662 |
| May 12, 2026 | 1,549.00 | 1,555.00 | 1,535.00 | 1,539.00 | 1,539.00 | -0.65% | 23,863 |
| May 11, 2026 | 1,542.00 | 1,559.00 | 1,542.00 | 1,549.00 | 1,549.00 | 0.13% | 24,853 |
| May 8, 2026 | 1,550.00 | 1,556.00 | 1,530.00 | 1,547.00 | 1,547.00 | -0.96% | 16,426 |
| May 7, 2026 | 1,580.00 | 1,589.00 | 1,558.00 | 1,562.00 | 1,562.00 | -1.14% | 25,985 |
| May 6, 2026 | 1,574.00 | 1,589.00 | 1,552.00 | 1,580.00 | 1,580.00 | 1.09% | 25,326 |
| May 5, 2026 | 1,560.00 | 1,576.00 | 1,550.00 | 1,563.00 | 1,563.00 | -0.45% | 20,311 |
| May 4, 2026 | 1,590.00 | 1,590.00 | 1,556.00 | 1,570.00 | 1,570.00 | -1.20% | 19,771 |
| May 1, 2026 | 1,572.00 | 1,590.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.13% | 8,382 |
| Apr 30, 2026 | 1,555.00 | 1,591.00 | 1,547.00 | 1,591.00 | 1,591.00 | 1.86% | 23,211 |
| Apr 29, 2026 | 1,583.00 | 1,585.00 | 1,555.00 | 1,562.00 | 1,562.00 | -1.08% | 33,351 |
| Apr 28, 2026 | 1,550.00 | 1,591.00 | 1,550.00 | 1,579.00 | 1,579.00 | 1.54% | 25,209 |
| 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% | 27,008 |
| 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 |