Roblon A/S (RBLN-B.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 12:16PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | 1,526 |
| 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 |
| Jun 07, 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 652 |
| Jun 06, 2024 | 83.00 | 83.00 | 79.00 | 80.50 | 80.50 | 1,065 |
| Jun 04, 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | 422 |
| Jun 03, 2024 | 80.00 | 82.00 | 80.00 | 80.50 | 80.50 | 1,265 |
| May 31, 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | 902 |
| May 30, 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | 1,509 |
| May 29, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 1,043 |
| May 28, 2024 | 81.00 | 81.00 | 78.50 | 80.50 | 80.50 | 360 |
| May 27, 2024 | 81.50 | 81.50 | 78.00 | 80.00 | 80.00 | 525 |
| May 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 127 |
| May 23, 2024 | 81.50 | 81.50 | 78.00 | 78.00 | 78.00 | 2,239 |
| May 22, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1,306 |
| May 21, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| May 17, 2024 | 81.50 | 82.00 | 81.00 | 81.00 | 81.00 | 1,522 |
| May 16, 2024 | 81.50 | 81.50 | 78.00 | 80.00 | 80.00 | 2,470 |
| May 15, 2024 | 80.00 | 80.50 | 79.00 | 79.00 | 79.00 | 1,042 |
| May 14, 2024 | 80.50 | 80.50 | 79.00 | 80.00 | 80.00 | 4,343 |
| May 13, 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | 1,541 |
| May 08, 2024 | 80.50 | 82.50 | 80.50 | 82.50 | 82.50 | 180 |
| May 07, 2024 | 82.50 | 83.00 | 80.50 | 80.50 | 80.50 | 1,582 |
| May 06, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 100 |
| May 03, 2024 | 82.50 | 82.50 | 80.00 | 81.50 | 81.50 | 1,384 |
| May 02, 2024 | 82.50 | 82.50 | 78.00 | 80.50 | 80.50 | 3,617 |
| May 01, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 16 |
| Apr 30, 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 774 |
| Apr 29, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 235 |
| Apr 26, 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.50 | 615 |
| Apr 25, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 7 |
| Apr 24, 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 325 |
| Apr 23, 2024 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | 1,200 |
| Apr 22, 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | 1,460 |
| Apr 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,235 |
| Apr 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 868 |
| Apr 17, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 55 |
| Apr 16, 2024 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | 1,117 |
| Apr 15, 2024 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 72 |
| Apr 12, 2024 | 81.00 | 82.50 | 81.00 | 82.00 | 82.00 | 343 |
| Apr 11, 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 1,110 |
| Apr 10, 2024 | 82.00 | 82.00 | 80.50 | 82.50 | 82.50 | 1,501 |
| Apr 09, 2024 | 83.00 | 83.00 | 81.50 | 82.00 | 82.00 | 475 |
| Apr 08, 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.50 | 1,441 |
| Apr 05, 2024 | 83.00 | 83.00 | 82.00 | 83.00 | 83.00 | 3,577 |
| Apr 04, 2024 | 81.50 | 85.00 | 81.50 | 81.50 | 81.50 | 4,304 |
| Apr 03, 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 1,673 |
| Apr 02, 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 84.00 | 1,605 |
| Mar 27, 2024 | 85.00 | 86.20 | 85.00 | 85.20 | 85.20 | 428 |
| Mar 26, 2024 | 85.80 | 85.80 | 84.20 | 84.80 | 84.80 | 205 |
| Mar 25, 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 17 |
| Mar 22, 2024 | 86.20 | 86.20 | 84.80 | 86.20 | 86.20 | 1,521 |
| Mar 21, 2024 | 87.80 | 87.80 | 86.20 | 86.20 | 86.20 | 537 |
| Mar 20, 2024 | 85.40 | 87.40 | 85.40 | 87.40 | 87.40 | 1,515 |
| Mar 19, 2024 | 85.40 | 85.40 | 84.80 | 85.40 | 85.40 | 352 |
| Mar 18, 2024 | 88.00 | 88.00 | 83.80 | 84.80 | 84.80 | 1,413 |
| Mar 15, 2024 | 90.00 | 91.00 | 85.00 | 87.60 | 87.60 | 9,924 |
| Mar 14, 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 2,178 |
| Mar 13, 2024 | 91.00 | 92.20 | 91.00 | 92.20 | 92.20 | 960 |
| Mar 12, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 322 |
| Mar 11, 2024 | 89.60 | 91.40 | 89.60 | 91.40 | 91.40 | 1,221 |
| Mar 08, 2024 | 88.20 | 89.00 | 88.20 | 88.20 | 88.20 | 1,716 |
| Mar 07, 2024 | 88.80 | 89.80 | 88.20 | 89.00 | 89.00 | 2,453 |
| Mar 06, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 12 |
| Mar 05, 2024 | 88.40 | 89.80 | 88.40 | 89.80 | 89.80 | 988 |
| Mar 04, 2024 | 89.80 | 89.80 | 88.40 | 88.40 | 88.40 | 1,731 |
| Mar 01, 2024 | 90.00 | 90.00 | 88.80 | 89.80 | 89.80 | 2,071 |
| Feb 29, 2024 | 90.20 | 90.20 | 89.40 | 90.00 | 90.00 | 1,060 |
| Feb 28, 2024 | 90.00 | 90.00 | 89.40 | 89.40 | 89.40 | 1,671 |
| Feb 27, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 945 |
| Feb 26, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 302 |
| Feb 23, 2024 | 92.00 | 92.00 | 90.00 | 91.80 | 91.80 | 1,978 |
| Feb 22, 2024 | 89.80 | 91.80 | 89.40 | 91.80 | 91.80 | 2,001 |
| Feb 21, 2024 | 90.20 | 91.20 | 90.00 | 90.00 | 90.00 | 787 |
| Feb 20, 2024 | 92.00 | 92.00 | 90.20 | 90.20 | 90.20 | 421 |
| Feb 19, 2024 | 90.20 | 91.20 | 89.80 | 91.20 | 91.20 | 448 |
| Feb 16, 2024 | 90.40 | 91.40 | 90.40 | 91.40 | 91.40 | 825 |
| Feb 15, 2024 | 89.60 | 89.80 | 89.40 | 89.80 | 89.80 | 635 |
| Feb 14, 2024 | 89.80 | 89.80 | 89.60 | 89.80 | 89.80 | 3,814 |
| Feb 13, 2024 | 90.20 | 90.20 | 88.20 | 90.00 | 90.00 | 2,085 |
| Feb 12, 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 163 |
| Feb 09, 2024 | 90.20 | 91.00 | 90.00 | 90.00 | 90.00 | 1,249 |
| Feb 08, 2024 | 90.80 | 91.00 | 90.00 | 90.00 | 90.00 | 1,150 |
| Feb 07, 2024 | 90.40 | 90.40 | 90.20 | 90.20 | 90.20 | 183 |
| Feb 06, 2024 | 92.00 | 92.00 | 90.40 | 91.20 | 91.20 | 1,094 |
| Feb 05, 2024 | 91.20 | 93.20 | 90.20 | 92.20 | 92.20 | 2,549 |
| Feb 02, 2024 | 92.40 | 93.00 | 91.80 | 91.80 | 91.80 | 1,115 |
| Feb 01, 2024 | 91.20 | 92.20 | 91.00 | 92.20 | 92.20 | 863 |
| Jan 31, 2024 | 92.20 | 92.20 | 91.00 | 91.20 | 91.20 | 574 |
| Jan 30, 2024 | 91.60 | 95.60 | 91.40 | 92.20 | 92.20 | 537 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.