ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 123.50 | 125.40 | 119.50 | 120.30 | 119.39 | 121,731 |
| 2022-09-21 | 125.40 | 127.20 | 123.60 | 126.60 | 125.65 | 129,338 |
| 2022-09-20 | 125.00 | 127.50 | 124.50 | 126.20 | 125.25 | 119,432 |
| 2022-09-19 | 126.70 | 127.80 | 123.90 | 126.20 | 125.25 | 126,150 |
| 2022-09-16 | 134.10 | 134.20 | 127.70 | 128.10 | 127.13 | 196,402 |
| 2022-09-15 | 139.00 | 139.50 | 135.20 | 135.30 | 134.28 | 127,569 |
| 2022-09-14 | 142.50 | 143.50 | 138.90 | 139.60 | 138.55 | 166,353 |
| 2022-09-13 | 147.40 | 148.50 | 142.50 | 143.40 | 142.32 | 163,981 |
| 2022-09-12 | 143.10 | 144.50 | 141.60 | 144.00 | 142.91 | 86,499 |
| 2022-09-09 | 142.00 | 143.10 | 140.90 | 143.10 | 142.02 | 74,735 |
| 2022-09-08 | 137.30 | 141.00 | 137.20 | 140.60 | 139.54 | 82,735 |
| 2022-09-07 | 138.00 | 139.00 | 136.50 | 137.20 | 136.17 | 106,843 |
| 2022-09-06 | 137.40 | 139.40 | 136.30 | 138.60 | 137.55 | 104,941 |
| 2022-09-05 | 133.80 | 138.30 | 133.80 | 137.40 | 136.36 | 106,535 |
| 2022-09-02 | 134.80 | 137.60 | 133.50 | 137.10 | 136.07 | 166,788 |
| 2022-09-01 | 136.80 | 137.80 | 132.80 | 133.40 | 132.39 | 140,823 |
| 2022-08-31 | 137.70 | 140.80 | 137.50 | 138.10 | 137.06 | 157,018 |
| 2022-08-30 | 134.00 | 139.90 | 134.00 | 137.90 | 136.86 | 170,461 |
| 2022-08-29 | 138.30 | 138.90 | 133.50 | 135.00 | 133.98 | 161,006 |
| 2022-08-26 | 146.10 | 146.40 | 139.70 | 140.70 | 139.64 | 98,238 |
| 2022-08-25 | 146.00 | 148.30 | 145.00 | 146.20 | 145.10 | 99,440 |
| 2022-08-24 | 144.00 | 145.80 | 143.00 | 145.30 | 144.20 | 250,094 |
| 2022-08-23 | 145.30 | 145.70 | 142.40 | 144.10 | 143.01 | 73,318 |
| 2022-08-22 | 144.50 | 146.50 | 143.20 | 146.10 | 145.00 | 145,462 |
| 2022-08-19 | 142.10 | 145.90 | 142.00 | 145.00 | 143.91 | 100,608 |
| 2022-08-18 | 142.80 | 144.80 | 142.00 | 142.70 | 141.62 | 81,149 |
| 2022-08-17 | 144.70 | 147.00 | 143.00 | 143.80 | 142.72 | 143,763 |
| 2022-08-16 | 145.40 | 145.80 | 142.90 | 144.00 | 142.91 | 179,051 |
| 2022-08-15 | 144.90 | 146.50 | 142.70 | 144.50 | 143.41 | 227,028 |
| 2022-08-12 | 152.00 | 152.30 | 141.70 | 142.90 | 141.82 | 362,721 |
| 2022-08-11 | 146.70 | 156.20 | 146.30 | 152.50 | 151.35 | 436,270 |
| 2022-08-10 | 137.60 | 141.70 | 136.50 | 141.50 | 140.43 | 74,237 |
| 2022-08-09 | 141.00 | 142.90 | 136.90 | 138.80 | 137.75 | 93,591 |
| 2022-08-08 | 141.80 | 142.20 | 139.20 | 140.50 | 139.44 | 99,275 |
| 2022-08-05 | 152.00 | 153.20 | 141.10 | 141.10 | 140.04 | 172,966 |
| 2022-08-04 | 145.30 | 153.60 | 144.70 | 152.00 | 150.85 | 267,799 |
| 2022-08-03 | 144.30 | 147.00 | 143.40 | 145.40 | 144.30 | 81,863 |
| 2022-08-02 | 145.10 | 146.70 | 143.30 | 145.00 | 143.91 | 93,966 |
| 2022-08-01 | 144.30 | 146.20 | 143.20 | 146.00 | 144.90 | 80,161 |
| 2022-07-29 | 142.50 | 145.30 | 140.90 | 145.00 | 143.91 | 161,703 |
| 2022-07-28 | 142.20 | 144.00 | 139.20 | 140.90 | 139.84 | 78,132 |
| 2022-07-27 | 141.30 | 144.00 | 140.50 | 140.90 | 139.84 | 94,685 |
| 2022-07-26 | 140.00 | 141.60 | 138.20 | 141.30 | 140.23 | 75,852 |
| 2022-07-25 | 140.40 | 141.90 | 138.80 | 140.00 | 138.94 | 57,059 |
| 2022-07-22 | 140.40 | 140.90 | 137.00 | 139.80 | 138.75 | 109,208 |
| 2022-07-21 | 142.10 | 142.50 | 140.20 | 141.30 | 140.23 | 115,886 |
| 2022-07-20 | 142.00 | 142.80 | 139.40 | 140.20 | 139.14 | 82,215 |
| 2022-07-19 | 138.60 | 141.80 | 137.10 | 141.60 | 140.53 | 74,744 |
| 2022-07-18 | 139.50 | 141.70 | 137.80 | 140.80 | 139.74 | 75,109 |
| 2022-07-15 | 136.90 | 140.00 | 134.50 | 139.50 | 138.45 | 123,285 |
| 2022-07-14 | 134.40 | 136.20 | 133.50 | 134.50 | 133.49 | 78,167 |
| 2022-07-13 | 135.40 | 136.20 | 131.60 | 135.30 | 134.28 | 113,011 |
| 2022-07-12 | 137.30 | 137.50 | 134.30 | 135.40 | 134.38 | 59,866 |
| 2022-07-11 | 137.50 | 138.50 | 135.40 | 137.30 | 136.26 | 58,091 |
| 2022-07-08 | 136.80 | 138.20 | 134.20 | 138.10 | 137.06 | 97,004 |
| 2022-07-07 | 135.80 | 137.20 | 133.20 | 136.80 | 135.77 | 125,089 |
| 2022-07-06 | 132.50 | 134.60 | 131.10 | 134.20 | 133.19 | 107,301 |
| 2022-07-05 | 129.00 | 133.30 | 128.40 | 132.00 | 131.00 | 143,635 |
| 2022-07-04 | 129.20 | 130.70 | 128.40 | 129.00 | 128.03 | 152,636 |
| 2022-07-01 | 121.60 | 127.40 | 121.60 | 127.20 | 126.24 | 134,894 |
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.