ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 125.00 | 125.00 | 121.70 | 123.20 | 122.27 | 167,127 |
| 2022-06-29 | 123.70 | 126.70 | 123.40 | 125.90 | 124.95 | 99,921 |
| 2022-06-28 | 126.60 | 127.80 | 124.90 | 125.70 | 124.75 | 142,098 |
| 2022-06-27 | 123.20 | 126.90 | 121.60 | 125.80 | 124.85 | 201,306 |
| 2022-06-24 | 120.80 | 124.40 | 120.70 | 123.50 | 122.57 | 107,440 |
| 2022-06-23 | 118.50 | 120.90 | 116.30 | 120.60 | 119.69 | 99,158 |
| 2022-06-22 | 117.10 | 120.00 | 114.00 | 119.50 | 118.60 | 148,508 |
| 2022-06-21 | 117.10 | 118.50 | 116.50 | 118.10 | 117.21 | 110,065 |
| 2022-06-20 | 115.10 | 118.60 | 114.60 | 116.80 | 115.92 | 94,717 |
| 2022-06-17 | 114.40 | 117.90 | 113.80 | 115.10 | 114.23 | 171,344 |
| 2022-06-16 | 120.20 | 120.60 | 113.70 | 114.40 | 113.54 | 169,194 |
| 2022-06-15 | 117.20 | 121.60 | 115.70 | 121.20 | 120.29 | 322,288 |
| 2022-06-14 | 118.70 | 121.70 | 115.30 | 116.50 | 115.62 | 199,008 |
| 2022-06-13 | 122.40 | 124.60 | 118.00 | 118.30 | 117.41 | 208,791 |
| 2022-06-10 | 127.00 | 127.70 | 122.70 | 124.50 | 123.56 | 175,463 |
| 2022-06-09 | 133.60 | 134.10 | 128.00 | 128.40 | 127.43 | 117,047 |
| 2022-06-08 | 132.54 | 135.10 | 132.54 | 134.26 | 133.25 | 149,712 |
| 2022-06-07 | 135.20 | 136.68 | 131.20 | 132.52 | 131.52 | 222,328 |
| 2022-06-03 | 137.40 | 138.92 | 135.84 | 136.00 | 134.97 | 124,482 |
| 2022-06-02 | 134.18 | 136.34 | 132.52 | 135.78 | 134.76 | 126,908 |
| 2022-06-01 | 138.24 | 138.64 | 133.58 | 133.86 | 132.85 | 198,237 |
| 2022-05-31 | 139.00 | 139.24 | 136.80 | 138.24 | 137.20 | 419,480 |
| 2022-05-30 | 135.70 | 140.52 | 135.00 | 139.30 | 138.25 | 274,367 |
| 2022-05-25 | 133.38 | 134.96 | 131.00 | 133.04 | 132.04 | 236,066 |
| 2022-05-24 | 132.00 | 133.48 | 130.32 | 132.38 | 131.38 | 153,202 |
| 2022-05-23 | 135.18 | 135.78 | 132.10 | 132.10 | 131.10 | 157,978 |
| 2022-05-20 | 129.36 | 134.66 | 129.30 | 133.32 | 132.31 | 365,000 |
| 2022-05-19 | 123.68 | 129.88 | 123.68 | 129.02 | 128.05 | 254,882 |
| 2022-05-18 | 129.56 | 131.00 | 126.38 | 127.06 | 126.10 | 245,833 |
| 2022-05-17 | 127.00 | 130.62 | 126.90 | 129.00 | 128.03 | 256,406 |
| 2022-05-16 | 123.28 | 130.78 | 123.28 | 128.84 | 127.87 | 568,160 |
| 2022-05-12 | 135.18 | 135.18 | 127.90 | 130.00 | 129.02 | 389,020 |
| 2022-05-11 | 133.32 | 135.04 | 130.48 | 134.16 | 133.15 | 161,527 |
| 2022-05-10 | 133.88 | 134.16 | 131.22 | 131.56 | 130.57 | 267,332 |
| 2022-05-09 | 139.70 | 139.70 | 133.00 | 133.25 | 132.25 | 193,610 |
| 2022-05-06 | 143.00 | 143.95 | 139.60 | 140.60 | 139.54 | 164,371 |
| 2022-05-05 | 145.10 | 149.05 | 144.50 | 144.95 | 143.86 | 146,263 |
| 2022-05-04 | 150.00 | 150.00 | 144.45 | 144.70 | 143.61 | 235,365 |
| 2022-05-03 | 150.90 | 152.70 | 148.15 | 149.25 | 148.12 | 117,151 |
| 2022-05-02 | 153.00 | 153.40 | 144.15 | 149.60 | 148.47 | 192,231 |
| 2022-04-29 | 157.70 | 159.00 | 154.40 | 155.25 | 154.08 | 299,448 |
| 2022-04-28 | 151.50 | 156.20 | 151.50 | 154.25 | 153.09 | 257,760 |
| 2022-04-27 | 147.45 | 152.35 | 147.25 | 150.95 | 149.81 | 172,910 |
| 2022-04-26 | 150.40 | 151.75 | 149.00 | 149.20 | 148.08 | 199,160 |
| 2022-04-25 | 147.50 | 150.00 | 145.90 | 149.45 | 148.32 | 194,380 |
| 2022-04-22 | 148.00 | 152.20 | 146.65 | 149.30 | 148.17 | 207,857 |
| 2022-04-21 | 148.60 | 149.95 | 146.00 | 148.40 | 147.28 | 279,759 |
| 2022-04-20 | 148.30 | 150.20 | 146.70 | 148.30 | 147.18 | 156,108 |
| 2022-04-19 | 143.55 | 148.20 | 139.60 | 148.20 | 147.08 | 257,104 |
| 2022-04-13 | 142.60 | 146.40 | 142.60 | 143.70 | 142.62 | 123,629 |
| 2022-04-12 | 144.50 | 144.80 | 140.70 | 142.25 | 141.18 | 233,054 |
| 2022-04-11 | 148.35 | 148.60 | 144.40 | 145.90 | 144.80 | 149,085 |
| 2022-04-08 | 153.20 | 153.35 | 147.30 | 150.30 | 149.17 | 219,416 |
| 2022-04-07 | 156.30 | 156.35 | 151.00 | 151.70 | 150.56 | 343,289 |
| 2022-04-06 | 158.40 | 160.50 | 153.95 | 155.55 | 154.38 | 202,050 |
| 2022-04-05 | 156.70 | 162.10 | 155.65 | 158.15 | 156.96 | 242,529 |
| 2022-04-04 | 151.95 | 157.25 | 151.70 | 156.35 | 155.17 | 308,162 |
| 2022-04-01 | 149.15 | 150.20 | 146.65 | 148.15 | 147.03 | 192,119 |
| 2022-03-31 | 154.00 | 154.00 | 148.48 | 149.44 | 148.31 | 169,682 |
| 2022-03-30 | 157.00 | 159.00 | 149.00 | 153.48 | 152.32 | 261,950 |
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.