ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	104.00	104.00	102.00	102.50	101.73	159,231
2023-03-09	104.90	105.50	104.20	105.00	104.21	137,983
2023-03-08	105.50	105.90	104.30	105.00	104.21	352,713
2023-03-07	106.00	108.70	105.50	105.90	105.10	336,319
2023-03-06	107.00	108.10	106.10	106.70	105.90	172,490
2023-03-03	105.50	106.60	105.40	106.50	105.70	213,886
2023-03-02	103.00	105.80	102.50	105.40	104.61	320,488
2023-03-01	104.90	104.90	102.60	103.70	102.92	293,974
2023-02-28	106.70	106.90	104.40	104.90	104.11	294,328
2023-02-27	107.10	107.20	106.00	106.70	105.90	150,279
2023-02-24	106.50	108.70	106.20	107.40	106.59	336,186
2023-02-23	106.40	107.30	105.70	106.50	105.70	243,247
2023-02-22	108.00	108.10	105.20	105.90	105.10	296,838
2023-02-21	110.10	111.00	108.00	108.10	107.28	161,612
2023-02-20	111.40	112.00	110.40	110.60	109.77	160,951
2023-02-17	109.70	111.40	109.00	110.80	109.96	298,631
2023-02-16	109.80	110.90	109.00	110.80	109.96	305,702
2023-02-15	107.50	109.40	106.70	109.00	108.18	325,177
2023-02-14	106.50	109.30	106.40	108.00	107.19	308,837
2023-02-13	104.30	105.60	102.30	105.60	104.80	309,063
2023-02-10	105.20	105.20	102.30	104.10	103.32	340,425
2023-02-09	106.70	107.70	104.80	106.00	105.20	412,505
2023-02-08	108.20	110.20	105.90	106.50	105.70	502,363
2023-02-07	111.30	112.20	107.90	108.50	107.68	363,073
2023-02-06	112.80	112.80	108.60	111.10	110.26	560,149
2023-02-03	103.00	113.40	98.300	112.80	111.95	1,679,423
2023-02-02	103.70	104.00	102.00	103.00	102.22	550,653
2023-02-01	102.00	103.80	101.10	102.60	101.83	534,483
2023-01-31	101.50	101.80	98.900	101.80	101.03	358,475
2023-01-30	101.00	101.50	100.10	101.50	100.73	283,931
2023-01-27	97.650	101.20	97.650	101.00	100.24	360,391
2023-01-26	97.900	99.800	97.000	97.650	96.914	449,958
2023-01-25	96.250	97.250	94.200	96.500	95.772	518,553
2023-01-24	100.50	100.60	95.800	96.250	95.524	453,197
2023-01-23	98.350	100.50	98.350	100.30	99.544	214,530
2023-01-20	98.050	98.200	95.650	98.000	97.261	205,308
2023-01-19	98.500	99.000	96.100	96.100	95.375	200,228
2023-01-18	100.60	101.20	98.550	98.700	97.956	270,839
2023-01-17	101.40	101.50	100.20	100.90	100.14	189,258
2023-01-16	101.00	102.10	100.70	101.20	100.44	212,650
2023-01-13	100.90	101.50	100.00	100.50	99.742	147,035
2023-01-12	101.60	101.60	98.800	100.80	100.04	319,915
2023-01-11	99.750	101.90	99.000	101.30	100.54	518,400
2023-01-10	97.800	99.850	96.900	99.600	98.849	1,109,643
2023-01-09	96.650	99.500	96.650	97.800	97.063	571,775
2023-01-06	93.500	95.100	92.450	94.300	93.589	265,012
2023-01-05	95.350	95.500	92.800	93.400	92.696	455,457
2023-01-04	98.400	98.450	94.350	95.150	94.433	420,183
2023-01-03	97.450	99.750	97.000	98.400	97.658	266,435
2023-01-02	96.100	97.950	95.900	97.450	96.715	161,939
2022-12-30	95.450	96.250	94.750	96.050	95.326	235,105
2022-12-29	94.150	95.650	93.100	95.450	94.730	269,827
2022-12-28	93.000	93.950	92.050	93.650	92.944	221,489
2022-12-27	95.000	95.000	92.650	93.000	92.299	243,449
2022-12-23	95.100	95.850	93.800	94.800	94.085	236,174
2022-12-22	95.250	96.550	94.700	95.350	94.631	237,706
2022-12-21	93.900	95.600	93.050	95.250	94.532	249,009
2022-12-20	93.300	94.250	91.750	93.900	93.192	320,592
2022-12-19	95.850	96.400	93.550	94.250	93.539	443,124
2022-12-16	98.950	98.950	95.800	95.850	95.127	527,037

← NewerPage 16 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.