ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	228.00	228.00	225.80	227.00	227.00	98,775
2026-07-23	233.20	233.20	228.20	228.40	228.40	144,878
2026-07-22	235.80	235.80	231.40	234.80	234.80	144,008
2026-07-21	236.80	237.40	235.00	235.80	235.80	92,386
2026-07-20	240.80	241.00	236.80	237.60	237.60	66,306
2026-07-17	242.20	242.60	239.40	240.00	240.00	54,915
2026-07-16	240.00	242.60	238.80	242.60	242.60	103,695
2026-07-15	240.40	241.60	238.00	240.00	240.00	119,962
2026-07-14	239.20	242.20	238.40	240.40	240.40	68,123
2026-07-13	242.00	243.00	238.20	240.40	240.40	70,663
2026-07-10	242.80	245.00	240.60	242.60	242.60	162,031
2026-07-09	243.00	247.00	241.60	243.20	243.20	146,247
2026-07-08	241.80	244.60	239.80	242.20	242.20	232,977
2026-07-07	241.00	242.60	239.80	241.00	241.00	197,031
2026-07-06	244.60	245.00	240.40	241.60	241.60	89,118
2026-07-03	245.20	245.80	243.00	244.00	244.00	119,021
2026-07-02	244.80	247.20	241.80	245.20	245.20	94,481
2026-07-01	243.20	246.00	241.40	244.80	244.80	145,603
2026-06-30	252.00	252.20	244.20	244.20	244.20	193,387
2026-06-29	251.60	253.60	250.40	250.60	250.60	97,285
2026-06-26	255.40	256.00	246.20	251.00	251.00	158,028
2026-06-25	255.40	257.60	253.60	256.00	256.00	120,774
2026-06-24	256.80	257.80	253.80	256.00	256.00	140,875
2026-06-23	253.00	256.80	253.00	256.80	256.80	138,084
2026-06-22	249.60	255.40	249.20	254.80	254.80	105,114
2026-06-19	256.00	258.20	249.00	250.00	250.00	181,378
2026-06-18	264.40	265.60	255.40	255.40	255.40	181,098
2026-06-17	260.60	264.80	260.60	263.20	263.20	157,899
2026-06-16	269.00	269.00	258.20	259.40	259.40	134,606
2026-06-15	270.40	271.00	266.60	269.60	269.60	151,250
2026-06-12	268.40	271.40	268.00	270.40	270.40	117,764
2026-06-11	266.80	270.80	266.40	269.20	269.20	91,130
2026-06-10	262.00	269.20	259.20	268.60	268.60	128,594
2026-06-09	264.40	267.60	263.00	264.00	264.00	116,838
2026-06-08	265.00	265.40	260.20	263.80	263.80	130,526
2026-06-04	263.00	268.40	262.20	266.20	266.20	196,287
2026-06-03	261.40	262.60	257.00	262.20	262.20	106,790
2026-06-02	261.80	263.00	257.60	261.40	261.40	117,823
2026-06-01	267.00	267.80	261.60	262.40	262.40	173,557
2026-05-29	266.40	269.00	265.00	268.00	268.00	341,498
2026-05-28	263.80	266.60	262.80	265.20	265.20	133,841
2026-05-27	267.00	271.00	265.00	266.00	266.00	206,161
2026-05-26	263.20	264.60	258.40	262.60	262.60	313,832
2026-05-22	263.80	264.00	261.80	263.00	263.00	163,232
2026-05-21	258.00	262.80	257.60	262.60	262.60	265,942
2026-05-20	251.20	257.60	250.40	257.60	257.60	179,205
2026-05-19	248.80	253.20	248.60	251.20	251.20	194,117
2026-05-18	254.20	255.00	246.60	250.20	250.20	255,456
2026-05-13	252.80	254.00	250.60	252.80	252.80	168,148
2026-05-12	248.80	252.40	248.40	251.20	251.20	198,397
2026-05-11	255.60	256.40	250.20	250.20	250.20	267,830
2026-05-08	258.40	258.40	253.80	255.60	255.60	186,521
2026-05-07	259.00	260.20	255.20	258.40	258.40	157,133
2026-05-06	256.60	257.80	252.80	257.80	257.80	313,358
2026-05-05	257.00	259.80	251.40	256.40	256.40	341,186
2026-05-04	243.20	262.00	242.20	259.00	259.00	600,249
2026-05-01	238.40	242.80	238.20	242.00	242.00	76,932
2026-04-30	234.00	238.40	234.00	238.40	238.40	242,152
2026-04-29	234.00	237.60	233.20	234.80	234.80	404,063
2026-04-28	228.20	234.00	225.80	234.00	234.00	236,251

← NewerPage 2 of 21 · 1,255 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.