ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	78.950	80.150	77.750	79.700	79.099	384,172
2023-09-05	81.100	81.150	78.300	79.250	78.653	532,946
2023-09-04	83.250	83.350	82.000	82.000	81.382	297,297
2023-09-01	81.650	83.200	80.900	83.100	82.473	486,431
2023-08-31	80.800	82.300	80.500	81.950	81.332	368,781
2023-08-30	82.050	82.300	80.700	80.800	80.191	435,837
2023-08-29	81.450	82.500	80.450	82.250	81.630	463,414
2023-08-28	80.450	81.500	79.700	81.400	80.786	566,866
2023-08-25	77.250	80.500	75.100	79.800	79.198	1,099,695
2023-08-24	78.050	82.600	75.750	77.550	76.965	2,204,051
2023-08-23	72.100	72.900	71.650	72.500	71.953	397,187
2023-08-22	72.500	73.100	71.100	71.450	70.911	290,019
2023-08-21	72.500	73.200	72.100	72.300	71.755	189,806
2023-08-18	75.050	75.050	70.850	72.150	71.606	506,726
2023-08-17	74.000	75.700	74.000	75.050	74.484	205,722
2023-08-16	72.350	75.300	71.650	75.250	74.683	587,192
2023-08-15	73.450	73.700	72.350	72.350	71.805	173,470
2023-08-14	73.200	73.900	72.300	73.600	73.045	227,852
2023-08-11	75.450	75.800	73.500	73.500	72.946	269,848
2023-08-10	75.150	76.350	74.600	76.000	75.427	376,976
2023-08-09	77.000	77.400	75.100	75.300	74.732	432,574
2023-08-08	74.100	76.600	73.300	76.150	75.576	588,194
2023-08-07	73.900	75.400	73.850	74.500	73.938	534,497
2023-08-04	74.100	74.400	73.050	74.250	73.690	281,912
2023-08-03	74.200	75.050	73.700	74.000	73.442	367,818
2023-08-02	73.200	74.650	72.750	74.200	73.641	793,532
2023-08-01	73.900	74.800	73.750	74.150	73.591	273,448
2023-07-31	72.500	74.450	71.800	73.800	73.244	452,165
2023-07-28	72.000	72.200	71.200	71.750	71.209	208,632
2023-07-27	71.750	72.800	71.700	72.100	71.556	376,601
2023-07-26	73.000	73.150	71.000	71.100	70.564	449,822
2023-07-25	72.700	73.550	71.550	73.450	72.896	275,966
2023-07-24	73.750	73.900	72.550	72.700	72.152	179,599
2023-07-21	71.800	73.700	71.500	73.500	72.946	181,623
2023-07-20	72.750	72.850	71.800	72.050	71.507	391,643
2023-07-19	71.700	73.750	71.600	72.850	72.301	622,939
2023-07-18	71.200	71.700	70.700	71.600	71.060	464,729
2023-07-17	70.800	71.700	70.350	71.200	70.663	261,996
2023-07-14	70.750	71.350	70.100	70.800	70.266	403,401
2023-07-13	71.400	71.900	71.150	71.350	70.812	417,497
2023-07-12	71.150	71.400	69.900	71.150	70.614	488,806
2023-07-11	72.000	72.250	71.100	71.200	70.663	393,543
2023-07-10	72.550	72.550	70.600	71.350	70.812	412,300
2023-07-07	72.900	73.700	72.400	72.800	72.251	268,077
2023-07-06	74.100	74.500	72.550	72.550	72.003	400,018
2023-07-05	74.400	75.050	73.550	74.450	73.889	319,043
2023-07-04	74.250	75.800	73.550	75.000	74.435	294,324
2023-07-03	75.000	75.650	73.600	74.200	73.641	414,911
2023-06-30	73.400	75.000	72.950	74.450	73.889	481,188
2023-06-29	72.300	73.300	71.900	73.250	72.698	430,087
2023-06-28	72.850	72.900	70.850	72.200	71.656	564,510
2023-06-27	73.800	74.250	72.450	72.600	72.053	584,501
2023-06-26	75.950	76.000	73.400	73.800	73.244	439,745
2023-06-23	73.200	75.950	73.150	75.550	74.980	659,970
2023-06-22	74.000	74.650	72.650	73.600	73.045	1,106,050
2023-06-21	77.200	77.200	74.450	75.000	74.435	1,428,886
2023-06-20	79.850	80.150	77.400	77.450	76.866	1,349,463
2023-06-19	87.000	87.200	78.650	79.150	78.553	3,848,731
2023-06-16	87.050	89.200	86.950	89.150	88.478	598,182
2023-06-15	87.900	88.500	86.100	86.500	85.848	358,647

← NewerPage 14 of 21 · 1,254 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.