Advertisement
Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Follow
At close: 11:56AM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 3,257 |
| Oct 24, 2024 | 95.50 | 96.00 | 95.50 | 96.00 | 96.00 | 511 |
| Oct 23, 2024 | 94.50 | 96.00 | 92.50 | 96.00 | 96.00 | 1,032 |
| Oct 22, 2024 | 95.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1,216 |
| Oct 21, 2024 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 1,161 |
| Oct 18, 2024 | 92.00 | 96.00 | 92.00 | 92.00 | 92.00 | 522 |
| Oct 17, 2024 | 92.50 | 96.00 | 91.00 | 96.00 | 96.00 | 1,713 |
| Oct 16, 2024 | 90.50 | 96.00 | 90.50 | 96.00 | 96.00 | 1,213 |
| Oct 15, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Oct 14, 2024 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 2,633 |
| Oct 11, 2024 | 96.00 | 96.00 | 95.50 | 96.00 | 96.00 | 922 |
| Oct 10, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 750 |
| Oct 09, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 9 |
| Oct 08, 2024 | 94.50 | 96.50 | 93.00 | 96.00 | 96.00 | 806 |
| Oct 07, 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 341 |
| Oct 04, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 829 |
| Oct 03, 2024 | 94.50 | 96.00 | 93.00 | 96.00 | 96.00 | 10,674 |
| Oct 02, 2024 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | 786 |
| Oct 01, 2024 | 93.00 | 95.50 | 93.00 | 95.00 | 95.00 | 328 |
| Sep 30, 2024 | 97.00 | 97.00 | 92.00 | 96.00 | 96.00 | 786 |
| Sep 27, 2024 | 92.00 | 96.00 | 90.50 | 96.00 | 96.00 | 1,685 |
| Sep 26, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Sep 25, 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 1,181 |
| Sep 24, 2024 | 93.50 | 93.50 | 92.00 | 92.50 | 92.50 | 1,204 |
| Sep 23, 2024 | 93.50 | 93.50 | 91.50 | 93.50 | 93.50 | 6,594 |
| Sep 20, 2024 | 93.50 | 93.50 | 91.00 | 93.50 | 93.50 | 6,567 |
| Sep 19, 2024 | 93.50 | 94.00 | 91.00 | 93.00 | 93.00 | 2,529 |
| Sep 18, 2024 | 92.00 | 93.00 | 91.50 | 91.50 | 91.50 | 895 |
| Sep 17, 2024 | 92.50 | 93.00 | 88.00 | 93.00 | 93.00 | 10,136 |
| Sep 16, 2024 | 92.00 | 96.00 | 92.00 | 96.00 | 96.00 | 7,468 |
| Sep 13, 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 513 |
| Sep 12, 2024 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2,906 |
| Sep 11, 2024 | 93.00 | 93.50 | 92.00 | 93.50 | 93.50 | 1,280 |
| Sep 10, 2024 | 94.00 | 94.00 | 91.50 | 92.50 | 92.50 | 5,757 |
| Sep 09, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1 |
| Sep 06, 2024 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | 2,138 |
| Sep 05, 2024 | 92.50 | 93.00 | 91.50 | 93.00 | 93.00 | 5,716 |
| Sep 04, 2024 | 88.50 | 92.00 | 88.50 | 89.50 | 89.50 | 2,032 |
| Sep 03, 2024 | 90.50 | 93.50 | 90.50 | 91.50 | 91.50 | 453 |
| Sep 02, 2024 | 92.00 | 92.00 | 87.00 | 90.50 | 90.50 | 1,962 |
| Aug 30, 2024 | 92.00 | 93.00 | 84.00 | 93.00 | 93.00 | 1,642 |
| Aug 29, 2024 | 85.50 | 93.00 | 85.50 | 90.50 | 90.50 | 3,056 |
| Aug 28, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | 1,254 |
| Aug 27, 2024 | 84.50 | 87.00 | 81.50 | 85.50 | 85.50 | 3,294 |
| Aug 26, 2024 | 82.50 | 84.50 | 81.50 | 81.50 | 81.50 | 1,362 |
| Aug 23, 2024 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | 34 |
| Aug 22, 2024 | 83.50 | 84.50 | 82.00 | 84.50 | 84.50 | 2,750 |
| Aug 21, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 452 |
| Aug 20, 2024 | 83.00 | 83.00 | 81.50 | 82.50 | 82.50 | 335 |
| Aug 19, 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 776 |
| Aug 16, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Aug 15, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 1,204 |
| Aug 14, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 386 |
| Aug 13, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 180 |
| Aug 12, 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 245 |
| Aug 09, 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1,055 |
| Aug 08, 2024 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 302 |
| Aug 07, 2024 | 80.00 | 82.00 | 80.00 | 81.50 | 81.50 | 834 |
| Aug 06, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Aug 05, 2024 | 83.50 | 83.50 | 80.00 | 80.00 | 80.00 | 2,222 |
| Aug 02, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Aug 01, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jul 31, 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 83.00 | 413 |
| Jul 30, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Jul 29, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 337 |
| Jul 26, 2024 | 82.00 | 83.00 | 81.50 | 81.50 | 81.50 | 467 |
| Jul 25, 2024 | 83.00 | 83.50 | 81.50 | 83.50 | 83.50 | 1,096 |
| Jul 24, 2024 | 82.50 | 83.50 | 82.00 | 82.00 | 82.00 | 673 |
| Jul 23, 2024 | 83.50 | 83.50 | 81.50 | 83.50 | 83.50 | 576 |
| Jul 22, 2024 | 82.00 | 82.00 | 80.00 | 81.50 | 81.50 | 784 |
| Jul 19, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | 257 |
| Jul 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 3 |
| Jul 17, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 140 |
| Jul 16, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jul 15, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Jul 12, 2024 | 82.00 | 83.50 | 82.00 | 82.00 | 82.00 | 754 |
| Jul 11, 2024 | 83.00 | 83.50 | 81.50 | 82.00 | 82.00 | 1,440 |
| Jul 10, 2024 | 80.50 | 83.50 | 80.50 | 83.50 | 83.50 | 116 |
| Jul 09, 2024 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | 3,488 |
| Jul 08, 2024 | 84.00 | 84.00 | 83.00 | 83.00 | 83.00 | 426 |
| Jul 05, 2024 | 82.00 | 84.00 | 82.00 | 84.00 | 84.00 | 900 |
| Jul 04, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | 182 |
| Jul 03, 2024 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | 3,500 |
| Jul 02, 2024 | 81.50 | 82.00 | 80.00 | 81.50 | 81.50 | 1,393 |
| Jul 01, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 3,403 |
| Jun 28, 2024 | 80.50 | 84.50 | 80.50 | 81.00 | 81.00 | 1,256 |
| Jun 27, 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 399 |
| Jun 26, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,676 |
| Jun 25, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 478 |
| Jun 24, 2024 | 80.00 | 81.50 | 80.00 | 81.00 | 81.00 | 1,390 |
| Jun 21, 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 502 |
| Jun 20, 2024 | 79.00 | 80.50 | 78.50 | 80.00 | 80.00 | 2,772 |
| Jun 19, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 62 |
| Jun 18, 2024 | 76.50 | 81.00 | 76.50 | 80.00 | 80.00 | 224 |
| Jun 17, 2024 | 81.50 | 81.50 | 77.00 | 77.00 | 77.00 | 1,312 |
| Jun 14, 2024 | 80.50 | 82.00 | 77.00 | 79.00 | 79.00 | 1,873 |
| Jun 13, 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.50 | 738 |
| Jun 12, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 79 |
| Jun 11, 2024 | 82.50 | 83.00 | 80.00 | 80.00 | 80.00 | 1,675 |
| Jun 10, 2024 | 82.50 | 83.00 | 80.50 | 80.50 | 80.50 | 1,487 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.