ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	87.850	89.450	87.550	87.850	87.188	544,256
2023-06-13	87.800	88.250	86.650	87.850	87.188	477,761
2023-06-12	86.600	87.550	86.500	87.250	86.592	439,715
2023-06-09	87.000	87.600	84.800	86.250	85.600	977,184
2023-06-08	81.950	87.000	81.400	85.350	84.707	769,409
2023-06-07	83.300	83.350	81.900	81.950	81.332	245,937
2023-06-06	82.350	83.450	82.050	83.300	82.672	218,708
2023-06-02	82.300	82.900	81.250	82.000	81.382	266,396
2023-06-01	82.900	82.950	81.300	82.150	81.531	203,541
2023-05-31	81.400	82.650	80.750	82.450	81.828	366,247
2023-05-30	83.400	83.950	81.450	81.600	80.985	318,615
2023-05-26	81.050	83.450	80.900	83.300	82.672	321,958
2023-05-25	81.750	82.950	81.050	81.050	80.439	430,504
2023-05-24	83.650	83.650	81.500	81.800	81.183	449,214
2023-05-23	86.300	86.600	84.250	84.250	83.615	367,460
2023-05-22	86.600	86.900	84.700	86.600	85.947	519,901
2023-05-17	86.000	86.600	85.400	85.700	85.054	280,720
2023-05-16	86.950	87.850	86.100	86.150	85.500	287,401
2023-05-15	87.300	88.200	86.700	87.000	86.344	301,546
2023-05-12	88.300	88.350	86.300	87.050	86.394	481,463
2023-05-11	87.450	88.800	87.050	88.300	87.634	782,270
2023-05-10	86.150	88.400	84.150	87.450	86.791	1,102,958
2023-05-09	84.100	86.100	82.050	85.800	85.153	659,664
2023-05-08	84.000	84.550	82.900	84.100	83.466	374,304
2023-05-04	81.850	83.600	81.050	82.900	82.275	573,406
2023-05-03	84.400	84.400	81.850	81.900	81.283	687,818
2023-05-02	86.500	86.500	84.000	84.000	83.367	434,966
2023-05-01	85.600	87.000	85.500	86.500	85.848	255,898
2023-04-28	86.350	86.650	85.000	85.400	84.756	403,088
2023-04-27	83.600	86.500	83.600	86.100	85.451	691,794
2023-04-26	84.400	84.750	82.500	83.300	82.672	469,011
2023-04-25	85.000	85.250	83.350	84.400	83.764	609,769
2023-04-24	87.000	87.100	85.150	85.350	84.707	839,572
2023-04-21	82.800	86.600	80.750	86.550	85.897	2,068,430
2023-04-20	83.000	84.300	82.200	82.800	82.176	1,704,725
2023-04-19	85.850	86.450	82.300	82.600	81.977	1,831,525
2023-04-18	100.00	100.00	84.500	84.500	83.863	7,084,494
2023-04-17	111.40	112.30	110.10	111.30	110.46	307,552
2023-04-14	112.00	112.70	108.60	110.00	109.17	480,700
2023-04-13	108.50	113.30	107.60	112.40	111.55	610,881
2023-04-12	108.90	108.90	105.50	107.40	106.59	321,345
2023-04-11	105.80	109.60	105.80	107.90	107.09	249,205
2023-04-05	104.90	105.60	103.70	105.20	104.41	149,135
2023-04-04	103.90	105.50	103.40	104.80	104.01	153,813
2023-04-03	106.30	106.50	101.10	103.10	102.32	286,053
2023-03-31	105.40	107.00	104.80	106.10	105.30	195,015
2023-03-30	105.60	105.90	104.20	105.00	104.21	328,614
2023-03-29	104.00	105.30	103.90	104.70	103.91	320,313
2023-03-28	104.00	105.00	102.70	103.90	103.12	267,868
2023-03-27	102.00	104.80	102.00	104.10	103.32	188,210
2023-03-24	101.30	101.90	100.10	101.90	101.13	231,011
2023-03-23	98.550	102.20	98.200	102.00	101.23	259,714
2023-03-22	100.00	100.00	98.550	98.950	98.204	107,688
2023-03-21	98.200	100.10	97.850	99.500	98.750	259,431
2023-03-20	97.000	98.050	94.350	97.550	96.815	261,008
2023-03-17	96.650	100.40	96.650	97.750	97.013	179,587
2023-03-16	97.650	98.750	96.300	98.600	97.857	230,044
2023-03-15	100.50	100.80	96.750	97.650	96.914	229,798
2023-03-14	98.250	101.20	97.400	100.00	99.246	312,849
2023-03-13	102.50	102.50	97.250	98.350	97.608	413,142

← NewerPage 15 of 21 · 1,257 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.