ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 154.30 | 155.10 | 152.80 | 153.00 | 151.85 | 130,939 |
| 2024-05-24 | 154.80 | 155.50 | 153.70 | 154.30 | 153.14 | 116,430 |
| 2024-05-23 | 158.00 | 158.90 | 154.80 | 155.00 | 153.83 | 183,548 |
| 2024-05-22 | 154.90 | 158.80 | 153.80 | 158.30 | 157.11 | 230,921 |
| 2024-05-21 | 152.00 | 155.10 | 151.70 | 154.90 | 153.73 | 161,697 |
| 2024-05-17 | 155.00 | 155.40 | 151.20 | 152.00 | 150.85 | 187,928 |
| 2024-05-16 | 155.30 | 156.70 | 154.10 | 155.90 | 154.72 | 212,213 |
| 2024-05-15 | 154.90 | 156.40 | 151.30 | 155.20 | 154.03 | 301,166 |
| 2024-05-14 | 153.50 | 155.60 | 151.90 | 154.50 | 153.34 | 253,312 |
| 2024-05-13 | 152.40 | 153.50 | 148.90 | 153.30 | 152.14 | 420,959 |
| 2024-05-08 | 152.50 | 154.70 | 151.60 | 153.30 | 152.14 | 281,316 |
| 2024-05-07 | 152.40 | 156.50 | 151.50 | 153.50 | 152.34 | 433,376 |
| 2024-05-06 | 148.60 | 153.20 | 144.00 | 152.40 | 151.25 | 445,050 |
| 2024-05-03 | 143.50 | 156.80 | 143.50 | 148.80 | 147.68 | 1,918,631 |
| 2024-05-02 | 133.80 | 137.50 | 127.00 | 131.00 | 130.01 | 412,774 |
| 2024-05-01 | 130.50 | 131.20 | 129.50 | 131.20 | 130.21 | 50,726 |
| 2024-04-30 | 130.80 | 131.70 | 129.70 | 130.50 | 129.52 | 144,599 |
| 2024-04-29 | 130.00 | 131.90 | 128.00 | 130.80 | 129.81 | 178,326 |
| 2024-04-26 | 125.00 | 130.00 | 125.00 | 130.00 | 129.02 | 295,748 |
| 2024-04-25 | 126.50 | 126.50 | 123.80 | 124.40 | 123.46 | 129,398 |
| 2024-04-24 | 128.80 | 128.80 | 126.00 | 126.50 | 125.55 | 208,450 |
| 2024-04-23 | 127.90 | 129.80 | 126.20 | 128.70 | 127.73 | 246,240 |
| 2024-04-22 | 125.00 | 128.00 | 124.70 | 127.50 | 126.54 | 229,802 |
| 2024-04-19 | 124.00 | 126.10 | 122.90 | 125.60 | 124.65 | 148,646 |
| 2024-04-18 | 126.20 | 127.60 | 123.40 | 125.60 | 124.65 | 185,929 |
| 2024-04-17 | 127.30 | 128.10 | 125.40 | 126.20 | 125.25 | 126,778 |
| 2024-04-16 | 127.60 | 129.10 | 126.10 | 127.30 | 126.34 | 233,099 |
| 2024-04-15 | 124.60 | 129.00 | 124.60 | 128.60 | 127.63 | 194,181 |
| 2024-04-12 | 127.50 | 129.80 | 124.60 | 124.60 | 123.66 | 220,043 |
| 2024-04-11 | 123.90 | 126.60 | 122.90 | 126.00 | 125.05 | 223,541 |
| 2024-04-10 | 122.90 | 124.20 | 122.20 | 123.80 | 122.87 | 170,799 |
| 2024-04-09 | 124.00 | 125.10 | 122.80 | 122.90 | 121.97 | 114,418 |
| 2024-04-08 | 122.90 | 125.00 | 121.10 | 124.70 | 123.76 | 193,825 |
| 2024-04-05 | 121.50 | 123.80 | 120.80 | 123.80 | 122.87 | 112,313 |
| 2024-04-04 | 123.60 | 124.50 | 122.10 | 122.10 | 121.18 | 230,543 |
| 2024-04-03 | 122.10 | 124.40 | 121.60 | 124.30 | 123.36 | 171,473 |
| 2024-04-02 | 124.50 | 124.50 | 119.60 | 122.40 | 121.48 | 448,068 |
| 2024-03-27 | 123.90 | 124.30 | 122.10 | 124.10 | 123.16 | 254,733 |
| 2024-03-26 | 124.10 | 124.90 | 123.40 | 123.90 | 122.97 | 312,940 |
| 2024-03-25 | 127.80 | 127.80 | 124.50 | 125.00 | 124.06 | 159,078 |
| 2024-03-22 | 128.40 | 129.10 | 127.20 | 127.80 | 126.84 | 141,374 |
| 2024-03-21 | 128.50 | 130.20 | 125.70 | 128.40 | 127.43 | 260,965 |
| 2024-03-20 | 129.50 | 130.20 | 127.50 | 127.80 | 126.84 | 194,639 |
| 2024-03-19 | 129.00 | 130.40 | 128.50 | 129.50 | 128.52 | 213,706 |
| 2024-03-18 | 127.00 | 130.00 | 126.30 | 129.20 | 128.23 | 176,659 |
| 2024-03-15 | 128.60 | 129.20 | 127.00 | 127.40 | 126.44 | 186,142 |
| 2024-03-14 | 129.90 | 130.70 | 128.40 | 129.20 | 128.23 | 154,417 |
| 2024-03-13 | 130.50 | 130.60 | 128.00 | 130.40 | 129.42 | 171,247 |
| 2024-03-12 | 129.60 | 130.80 | 129.30 | 130.80 | 129.81 | 276,380 |
| 2024-03-11 | 131.00 | 132.20 | 128.40 | 129.70 | 128.72 | 196,437 |
| 2024-03-08 | 131.90 | 132.80 | 130.30 | 131.90 | 130.91 | 245,471 |
| 2024-03-07 | 131.00 | 132.60 | 130.00 | 132.20 | 131.20 | 383,680 |
| 2024-03-06 | 132.00 | 132.30 | 129.40 | 131.60 | 130.61 | 241,142 |
| 2024-03-05 | 131.50 | 134.50 | 131.00 | 132.10 | 131.10 | 399,024 |
| 2024-03-04 | 131.10 | 132.90 | 130.40 | 131.40 | 130.41 | 305,170 |
| 2024-03-01 | 129.40 | 131.60 | 127.90 | 130.40 | 129.42 | 400,324 |
| 2024-02-29 | 130.80 | 131.50 | 127.90 | 128.50 | 127.53 | 216,068 |
| 2024-02-28 | 127.00 | 132.20 | 126.80 | 130.20 | 129.22 | 358,532 |
| 2024-02-27 | 130.50 | 130.60 | 127.80 | 128.20 | 127.23 | 181,635 |
| 2024-02-26 | 129.00 | 130.90 | 128.60 | 130.40 | 129.42 | 238,860 |
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.