ALK-Abelló A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	91.000	92.950	90.200	91.850	91.157	337,351
2023-11-27	93.050	93.500	91.600	91.600	90.909	218,441
2023-11-24	93.600	94.400	93.200	93.700	92.994	130,311
2023-11-23	93.450	93.950	92.900	93.900	93.192	101,296
2023-11-22	93.900	93.900	92.100	93.550	92.845	171,155
2023-11-21	94.500	94.600	92.550	93.900	93.192	278,876
2023-11-20	95.600	97.750	93.800	94.500	93.788	584,255
2023-11-17	92.900	95.950	92.400	94.750	94.036	526,558
2023-11-16	93.650	94.300	89.800	92.000	91.306	589,599
2023-11-15	88.200	94.700	88.000	93.650	92.944	2,040,604
2023-11-14	77.500	81.200	77.500	80.250	79.645	459,570
2023-11-13	76.500	77.600	76.450	77.500	76.916	215,173
2023-11-10	77.150	77.150	75.300	75.800	75.229	220,790
2023-11-09	76.000	77.800	75.750	77.150	76.568	219,932
2023-11-08	76.700	78.550	76.200	76.350	75.774	323,336
2023-11-07	79.750	79.750	76.450	77.000	76.419	218,992
2023-11-06	79.400	80.500	78.450	79.850	79.248	161,417
2023-11-03	77.600	79.400	77.000	79.400	78.801	260,022
2023-11-02	76.600	78.950	76.000	77.600	77.015	375,669
2023-11-01	78.750	78.750	75.950	76.450	75.874	170,190
2023-10-31	75.000	78.700	75.000	78.150	77.561	343,853
2023-10-30	78.200	79.000	74.300	74.600	74.038	342,301
2023-10-27	77.050	79.400	76.850	78.000	77.412	238,316
2023-10-26	75.850	77.250	75.050	76.650	76.072	201,437
2023-10-25	78.000	78.000	75.700	77.000	76.419	264,716
2023-10-24	77.300	78.600	77.050	78.000	77.412	142,448
2023-10-23	77.850	78.250	76.150	77.300	76.717	140,194
2023-10-20	77.400	79.000	77.000	78.000	77.412	156,878
2023-10-19	79.100	80.700	78.150	78.150	77.561	175,665
2023-10-18	82.000	82.300	79.800	80.000	79.397	164,521
2023-10-17	82.850	82.850	80.850	82.250	81.630	178,261
2023-10-16	82.600	83.250	81.200	82.850	82.225	186,654
2023-10-13	84.400	84.400	81.150	82.550	81.928	272,796
2023-10-12	84.950	85.250	83.100	84.400	83.764	324,566
2023-10-11	80.650	85.450	80.650	83.450	82.821	607,496
2023-10-10	81.150	81.750	80.400	81.250	80.637	205,924
2023-10-09	82.700	82.850	79.800	80.250	79.645	442,342
2023-10-06	83.950	85.900	82.350	82.950	82.325	501,523
2023-10-05	79.850	83.800	79.850	83.350	82.722	439,202
2023-10-04	78.600	82.600	78.600	79.450	78.851	746,198
2023-10-03	77.800	77.800	75.850	75.900	75.328	205,058
2023-10-02	80.000	80.000	77.400	78.100	77.511	270,869
2023-09-29	80.000	81.800	79.400	79.450	78.851	313,347
2023-09-28	80.050	80.400	79.300	79.500	78.901	220,324
2023-09-27	80.400	80.950	80.050	80.200	79.595	185,270
2023-09-26	81.400	82.100	80.200	80.400	79.794	251,540
2023-09-25	83.250	83.300	81.400	81.950	81.332	241,865
2023-09-22	83.150	84.250	82.800	83.150	82.523	213,911
2023-09-21	83.300	84.400	82.550	83.250	82.622	656,510
2023-09-20	82.300	84.950	82.300	84.100	83.466	414,610
2023-09-19	81.200	83.850	80.750	82.250	81.630	413,336
2023-09-18	79.200	81.900	79.150	81.800	81.183	391,009
2023-09-15	77.900	79.900	77.500	79.200	78.603	1,139,266
2023-09-14	75.050	78.000	75.000	78.000	77.412	347,782
2023-09-13	76.150	76.300	74.500	75.300	74.732	327,128
2023-09-12	78.400	78.400	76.100	76.750	76.171	277,886
2023-09-11	79.750	80.450	77.200	78.400	77.809	232,707
2023-09-08	79.950	80.300	79.350	79.750	79.149	152,516
2023-09-07	79.400	79.650	78.750	79.350	78.752	274,809
2023-09-06	78.950	80.150	77.750	79.700	79.099	384,172

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.