ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	102.00	102.00	99.000	99.450	98.700	259,183
2022-12-14	102.00	103.00	101.20	102.60	101.83	162,545
2022-12-13	100.50	104.30	98.850	102.20	101.43	337,493
2022-12-12	99.000	100.20	98.400	100.20	99.445	234,434
2022-12-09	99.700	100.70	98.050	100.00	99.246	295,803
2022-12-08	98.600	99.950	98.000	99.500	98.750	194,758
2022-12-07	98.850	99.500	97.050	99.200	98.452	211,698
2022-12-06	101.50	101.50	98.800	99.250	98.502	203,515
2022-12-05	104.20	104.60	101.80	102.10	101.33	190,961
2022-12-02	103.00	105.70	103.00	104.20	103.41	417,732
2022-12-01	102.00	103.60	101.30	102.90	102.12	356,104
2022-11-30	99.400	101.10	99.100	101.10	100.34	230,361
2022-11-29	101.00	101.00	98.100	99.300	98.551	166,255
2022-11-28	99.550	101.00	99.050	100.10	99.345	403,576
2022-11-25	99.850	100.40	99.500	99.900	99.147	166,498
2022-11-24	98.950	100.40	98.500	100.00	99.246	209,282
2022-11-23	99.700	99.700	98.100	98.800	98.055	298,915
2022-11-22	101.70	101.70	98.100	99.000	98.254	287,236
2022-11-21	101.30	101.50	99.350	101.50	100.73	268,107
2022-11-18	101.90	102.20	100.30	101.30	100.54	136,162
2022-11-17	101.30	102.50	100.20	101.10	100.34	187,181
2022-11-16	104.00	104.30	100.90	100.90	100.14	279,153
2022-11-15	103.80	104.30	101.80	103.70	102.92	449,785
2022-11-14	106.00	106.40	103.60	103.70	102.92	625,639
2022-11-11	110.90	110.90	105.10	106.20	105.40	827,891
2022-11-10	114.20	114.20	103.60	107.70	106.89	2,251,435
2022-11-09	117.40	118.90	116.50	118.50	117.61	291,976
2022-11-08	115.40	119.70	114.10	118.40	117.51	327,531
2022-11-07	111.00	115.30	110.00	114.80	113.93	515,877
2022-11-04	112.80	114.50	109.20	110.40	109.57	400,921
2022-11-03	112.60	115.50	111.30	112.60	111.75	342,615
2022-11-02	116.80	117.60	114.10	114.10	113.24	309,542
2022-11-01	125.00	125.00	115.00	116.40	115.52	1,035,328
2022-10-31	129.80	130.40	124.30	124.80	123.86	223,907
2022-10-28	128.10	129.90	127.40	129.90	128.92	92,770
2022-10-27	132.20	132.60	128.80	129.00	128.03	123,306
2022-10-26	131.40	133.30	129.90	132.30	131.30	100,980
2022-10-25	130.00	131.60	127.90	131.10	130.11	111,717
2022-10-24	128.50	130.40	127.90	129.30	128.33	79,363
2022-10-21	127.10	128.80	126.30	127.30	126.34	144,818
2022-10-20	129.50	129.50	125.90	128.30	127.33	108,750
2022-10-19	134.40	134.40	128.50	129.50	128.52	101,065
2022-10-18	133.90	134.90	132.40	134.00	132.99	157,680
2022-10-17	129.90	132.70	128.00	131.60	130.61	89,784
2022-10-14	130.20	131.50	127.90	129.70	128.72	168,559
2022-10-13	127.00	127.00	123.40	126.20	125.25	155,794
2022-10-12	125.00	125.80	124.20	125.60	124.65	150,695
2022-10-11	121.90	125.00	121.60	125.00	124.06	191,799
2022-10-10	127.20	127.30	121.90	123.80	122.87	157,383
2022-10-07	130.90	132.60	127.10	128.80	127.83	136,856
2022-10-06	127.50	131.60	127.50	131.40	130.41	109,424
2022-10-05	126.20	127.10	125.00	126.70	125.74	170,731
2022-10-04	122.80	126.50	122.80	126.30	125.35	243,235
2022-10-03	120.50	122.00	115.00	121.50	120.58	188,945
2022-09-30	118.10	121.40	118.10	120.80	119.89	190,758
2022-09-29	118.80	119.80	116.90	117.80	116.91	118,751
2022-09-28	116.70	119.30	114.50	119.30	118.40	191,985
2022-09-27	118.80	121.40	117.90	119.00	118.10	196,644
2022-09-26	117.90	119.30	116.40	119.00	118.10	159,882
2022-09-23	120.00	120.30	114.90	118.40	117.51	193,138

← NewerPage 17 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.