ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 162.10 | 163.70 | 160.20 | 161.40 | 160.18 | 123,004 |
| 2024-08-19 | 158.30 | 162.10 | 157.50 | 161.90 | 160.68 | 158,619 |
| 2024-08-16 | 159.00 | 159.80 | 157.20 | 158.50 | 157.30 | 156,445 |
| 2024-08-15 | 158.00 | 159.50 | 156.90 | 158.40 | 157.21 | 165,985 |
| 2024-08-14 | 155.10 | 157.20 | 154.20 | 157.00 | 155.82 | 153,923 |
| 2024-08-13 | 154.20 | 155.10 | 152.20 | 155.00 | 153.83 | 62,392 |
| 2024-08-12 | 153.40 | 154.90 | 151.60 | 153.90 | 152.74 | 76,624 |
| 2024-08-09 | 152.40 | 153.40 | 150.80 | 153.40 | 152.24 | 76,110 |
| 2024-08-08 | 151.00 | 151.50 | 149.00 | 151.20 | 150.06 | 98,107 |
| 2024-08-07 | 149.80 | 153.90 | 149.10 | 151.80 | 150.66 | 159,310 |
| 2024-08-06 | 147.40 | 149.30 | 146.10 | 149.30 | 148.17 | 125,343 |
| 2024-08-05 | 143.60 | 146.40 | 137.90 | 144.30 | 143.21 | 233,176 |
| 2024-08-02 | 155.00 | 155.00 | 147.70 | 148.40 | 147.28 | 130,452 |
| 2024-08-01 | 155.50 | 157.60 | 153.00 | 156.50 | 155.32 | 205,575 |
| 2024-07-31 | 151.80 | 156.80 | 151.50 | 155.60 | 154.43 | 225,016 |
| 2024-07-30 | 151.60 | 151.70 | 148.60 | 150.40 | 149.27 | 168,576 |
| 2024-07-29 | 150.40 | 152.20 | 150.00 | 151.70 | 150.56 | 68,594 |
| 2024-07-26 | 149.60 | 151.60 | 148.90 | 149.70 | 148.57 | 106,425 |
| 2024-07-25 | 152.10 | 153.50 | 148.50 | 149.80 | 148.67 | 120,912 |
| 2024-07-24 | 151.20 | 152.90 | 150.40 | 152.80 | 151.65 | 96,809 |
| 2024-07-23 | 153.20 | 154.00 | 150.80 | 151.20 | 150.06 | 146,142 |
| 2024-07-22 | 152.40 | 154.10 | 152.40 | 153.20 | 152.04 | 227,678 |
| 2024-07-19 | 153.00 | 153.00 | 150.20 | 152.40 | 151.25 | 106,640 |
| 2024-07-18 | 151.50 | 155.20 | 150.70 | 153.70 | 152.54 | 94,654 |
| 2024-07-17 | 155.50 | 155.50 | 151.20 | 153.00 | 151.85 | 124,775 |
| 2024-07-16 | 153.30 | 155.60 | 153.10 | 155.20 | 154.03 | 77,399 |
| 2024-07-15 | 157.00 | 157.30 | 152.10 | 154.50 | 153.34 | 124,246 |
| 2024-07-12 | 154.40 | 158.40 | 153.60 | 158.00 | 156.81 | 165,529 |
| 2024-07-11 | 153.40 | 154.60 | 152.20 | 154.60 | 153.43 | 123,860 |
| 2024-07-10 | 154.70 | 154.80 | 151.80 | 153.10 | 151.95 | 101,456 |
| 2024-07-09 | 152.10 | 154.80 | 151.30 | 154.80 | 153.63 | 181,945 |
| 2024-07-08 | 154.00 | 154.00 | 151.00 | 152.40 | 151.25 | 154,569 |
| 2024-07-05 | 152.90 | 154.40 | 152.50 | 154.30 | 153.14 | 111,182 |
| 2024-07-04 | 153.00 | 153.90 | 151.70 | 152.90 | 151.75 | 104,347 |
| 2024-07-03 | 154.40 | 156.00 | 152.50 | 153.30 | 152.14 | 168,278 |
| 2024-07-02 | 151.30 | 155.10 | 151.30 | 154.50 | 153.34 | 229,439 |
| 2024-07-01 | 152.00 | 153.00 | 149.20 | 151.10 | 149.96 | 167,482 |
| 2024-06-28 | 152.10 | 153.60 | 150.60 | 153.10 | 151.95 | 142,973 |
| 2024-06-27 | 150.30 | 153.60 | 149.60 | 151.60 | 150.46 | 165,599 |
| 2024-06-26 | 159.40 | 159.40 | 149.80 | 150.90 | 149.76 | 267,210 |
| 2024-06-25 | 157.40 | 159.90 | 156.10 | 158.60 | 157.40 | 691,098 |
| 2024-06-24 | 150.00 | 157.40 | 149.50 | 157.20 | 156.01 | 687,653 |
| 2024-06-21 | 144.90 | 146.20 | 143.80 | 145.10 | 144.01 | 1,158,645 |
| 2024-06-20 | 146.20 | 147.70 | 145.40 | 145.70 | 144.60 | 231,513 |
| 2024-06-19 | 145.90 | 146.60 | 144.50 | 145.80 | 144.70 | 122,059 |
| 2024-06-18 | 146.50 | 146.80 | 144.70 | 146.20 | 145.10 | 110,022 |
| 2024-06-17 | 145.60 | 146.40 | 145.00 | 146.00 | 144.90 | 163,146 |
| 2024-06-14 | 145.10 | 146.40 | 144.40 | 145.70 | 144.60 | 238,267 |
| 2024-06-13 | 145.40 | 145.80 | 144.10 | 145.30 | 144.20 | 156,277 |
| 2024-06-12 | 142.40 | 145.90 | 141.70 | 145.50 | 144.40 | 152,794 |
| 2024-06-11 | 145.80 | 147.00 | 141.60 | 142.00 | 140.93 | 232,514 |
| 2024-06-10 | 144.10 | 147.20 | 143.50 | 144.50 | 143.41 | 207,431 |
| 2024-06-07 | 140.80 | 144.30 | 139.80 | 143.70 | 142.62 | 296,538 |
| 2024-06-06 | 145.20 | 146.40 | 139.50 | 141.50 | 140.43 | 425,353 |
| 2024-06-04 | 153.30 | 153.30 | 139.80 | 141.60 | 140.53 | 1,309,994 |
| 2024-06-03 | 156.60 | 156.60 | 151.00 | 152.90 | 151.75 | 391,832 |
| 2024-05-31 | 149.90 | 153.90 | 148.50 | 152.60 | 151.45 | 427,750 |
| 2024-05-30 | 150.90 | 152.70 | 149.50 | 150.20 | 149.07 | 290,387 |
| 2024-05-29 | 153.00 | 153.00 | 150.60 | 151.40 | 150.26 | 139,962 |
| 2024-05-28 | 152.90 | 154.90 | 152.60 | 153.10 | 151.95 | 143,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-17 | 1.6000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.