ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 131.30 | 131.60 | 126.50 | 129.00 | 128.03 | 236,826 |
| 2024-02-22 | 133.00 | 133.00 | 130.60 | 131.30 | 130.31 | 156,380 |
| 2024-02-21 | 130.30 | 131.80 | 129.20 | 131.80 | 130.81 | 308,520 |
| 2024-02-20 | 129.50 | 132.50 | 129.00 | 130.80 | 129.81 | 400,436 |
| 2024-02-19 | 128.40 | 129.20 | 126.70 | 128.50 | 127.53 | 253,959 |
| 2024-02-16 | 129.10 | 130.40 | 125.00 | 128.20 | 127.23 | 342,057 |
| 2024-02-15 | 125.40 | 128.80 | 123.10 | 128.60 | 127.63 | 416,559 |
| 2024-02-14 | 129.60 | 130.30 | 124.50 | 124.90 | 123.96 | 497,471 |
| 2024-02-13 | 131.30 | 132.20 | 126.50 | 128.40 | 127.43 | 470,062 |
| 2024-02-12 | 131.00 | 132.80 | 129.50 | 131.30 | 130.31 | 466,280 |
| 2024-02-09 | 124.00 | 131.30 | 123.60 | 129.00 | 128.03 | 1,202,006 |
| 2024-02-08 | 115.70 | 124.00 | 114.00 | 123.70 | 122.77 | 1,122,329 |
| 2024-02-07 | 113.50 | 115.30 | 112.30 | 114.40 | 113.54 | 315,649 |
| 2024-02-06 | 112.20 | 115.20 | 112.20 | 113.10 | 112.25 | 289,891 |
| 2024-02-05 | 112.80 | 113.30 | 110.20 | 111.80 | 110.96 | 199,261 |
| 2024-02-02 | 111.70 | 113.90 | 111.60 | 112.80 | 111.95 | 317,522 |
| 2024-02-01 | 111.00 | 112.20 | 110.20 | 110.70 | 109.87 | 223,055 |
| 2024-01-31 | 109.20 | 112.00 | 108.50 | 111.60 | 110.76 | 272,225 |
| 2024-01-30 | 109.90 | 111.00 | 108.30 | 109.20 | 108.38 | 254,112 |
| 2024-01-29 | 109.30 | 109.90 | 107.20 | 109.40 | 108.58 | 262,904 |
| 2024-01-26 | 107.10 | 110.40 | 107.10 | 109.70 | 108.87 | 286,113 |
| 2024-01-25 | 104.60 | 108.30 | 98.500 | 107.40 | 106.59 | 380,316 |
| 2024-01-24 | 108.40 | 108.90 | 104.90 | 104.90 | 104.11 | 287,669 |
| 2024-01-23 | 108.60 | 109.40 | 107.20 | 107.40 | 106.59 | 418,256 |
| 2024-01-22 | 109.10 | 110.40 | 107.90 | 108.40 | 107.58 | 284,887 |
| 2024-01-19 | 114.30 | 115.50 | 109.00 | 109.00 | 108.18 | 522,126 |
| 2024-01-18 | 109.40 | 114.20 | 109.40 | 114.00 | 113.14 | 567,231 |
| 2024-01-17 | 106.30 | 109.20 | 106.10 | 109.20 | 108.38 | 285,852 |
| 2024-01-16 | 107.00 | 108.50 | 106.20 | 108.00 | 107.19 | 130,601 |
| 2024-01-15 | 108.60 | 109.00 | 105.70 | 107.70 | 106.89 | 202,727 |
| 2024-01-12 | 108.40 | 109.80 | 108.10 | 108.60 | 107.78 | 306,201 |
| 2024-01-11 | 108.20 | 108.70 | 107.20 | 107.50 | 106.69 | 264,367 |
| 2024-01-10 | 106.40 | 107.30 | 105.30 | 107.30 | 106.49 | 241,741 |
| 2024-01-09 | 106.20 | 107.60 | 105.40 | 106.60 | 105.80 | 273,996 |
| 2024-01-08 | 104.30 | 105.40 | 102.80 | 105.20 | 104.41 | 342,737 |
| 2024-01-05 | 103.40 | 104.30 | 101.70 | 104.30 | 103.51 | 213,853 |
| 2024-01-04 | 99.600 | 103.30 | 99.600 | 103.10 | 102.32 | 354,406 |
| 2024-01-03 | 102.50 | 102.90 | 99.200 | 100.20 | 99.445 | 268,801 |
| 2024-01-02 | 101.30 | 102.90 | 100.90 | 102.50 | 101.73 | 288,783 |
| 2023-12-29 | 100.00 | 102.00 | 99.500 | 101.20 | 100.44 | 216,812 |
| 2023-12-28 | 100.70 | 100.90 | 99.500 | 100.00 | 99.246 | 189,360 |
| 2023-12-27 | 99.450 | 101.70 | 99.450 | 100.30 | 99.544 | 232,113 |
| 2023-12-22 | 98.300 | 99.350 | 98.050 | 99.000 | 98.254 | 182,060 |
| 2023-12-21 | 98.200 | 99.300 | 98.200 | 98.750 | 98.005 | 192,975 |
| 2023-12-20 | 99.000 | 100.80 | 98.950 | 100.10 | 99.345 | 367,028 |
| 2023-12-19 | 98.000 | 99.350 | 98.000 | 98.950 | 98.204 | 139,511 |
| 2023-12-18 | 98.250 | 99.000 | 97.450 | 98.000 | 97.261 | 215,779 |
| 2023-12-15 | 99.000 | 100.20 | 98.200 | 98.450 | 97.708 | 368,699 |
| 2023-12-14 | 96.500 | 99.250 | 96.000 | 99.000 | 98.254 | 702,787 |
| 2023-12-13 | 94.250 | 95.800 | 94.000 | 95.450 | 94.730 | 254,360 |
| 2023-12-12 | 93.350 | 94.250 | 92.650 | 94.250 | 93.539 | 236,925 |
| 2023-12-11 | 93.050 | 93.550 | 92.650 | 93.350 | 92.646 | 116,981 |
| 2023-12-08 | 93.350 | 94.250 | 92.700 | 93.150 | 92.448 | 128,995 |
| 2023-12-07 | 92.800 | 93.600 | 91.250 | 93.500 | 92.795 | 771,301 |
| 2023-12-06 | 93.500 | 94.000 | 92.150 | 93.150 | 92.448 | 146,326 |
| 2023-12-05 | 92.200 | 93.750 | 91.400 | 93.250 | 92.547 | 184,828 |
| 2023-12-04 | 91.750 | 92.950 | 91.700 | 92.200 | 91.505 | 174,105 |
| 2023-12-01 | 94.500 | 94.900 | 90.150 | 91.750 | 91.058 | 243,710 |
| 2023-11-30 | 94.700 | 95.150 | 93.700 | 94.800 | 94.085 | 307,290 |
| 2023-11-29 | 92.500 | 94.950 | 92.500 | 94.650 | 93.936 | 210,153 |
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.