Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALK-B.CO stock page

ALK-Abelló A/S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-29148.72156.90148.30156.90155.72365,263
2022-03-28147.00147.90143.62147.00145.89156,164
2022-03-252,788.002,900.002,750.002,900.00143.91326,900
2022-03-242,790.002,826.002,768.002,778.00137.85100,700
2022-03-232,784.002,844.002,766.002,798.00138.85406,700
2022-03-222,840.002,840.002,738.002,784.00138.15243,820
2022-03-212,846.002,852.002,786.002,834.00140.63239,700
2022-03-182,840.002,864.002,790.002,840.00140.93228,220
2022-03-172,878.002,884.002,812.002,840.00140.93338,020
2022-03-162,662.002,824.002,660.002,810.00139.44361,680
2022-03-152,646.002,646.002,572.002,612.00129.62178,260
2022-03-142,600.002,668.002,528.002,662.00132.10170,700
2022-03-112,614.002,620.002,544.002,574.00127.73180,000
2022-03-102,634.002,672.002,590.002,614.00129.71127,000
2022-03-092,590.002,646.002,568.002,626.00130.31230,140
2022-03-082,572.002,660.002,510.002,520.00125.05273,180
2022-03-072,556.002,652.002,530.002,596.00128.82233,940
2022-03-042,656.002,686.002,592.002,608.00129.42257,140
2022-03-032,590.002,730.002,574.002,674.00132.69516,280
2022-03-022,514.002,654.002,508.002,596.00128.82404,700
2022-03-012,540.002,568.002,416.002,550.00126.54303,540
2022-02-282,460.002,546.002,432.002,536.00125.84316,100
2022-02-252,410.002,492.002,398.002,478.00122.97333,800
2022-02-242,350.002,424.002,302.002,388.00118.50348,580
2022-02-232,420.002,452.002,410.002,418.00119.99183,180
2022-02-222,278.002,440.002,264.002,420.00120.09272,100
2022-02-212,382.002,390.002,302.002,334.00115.82326,780
2022-02-182,432.002,448.002,376.002,382.00118.20138,860
2022-02-172,448.002,474.002,418.002,422.00120.19195,620
2022-02-162,476.002,490.002,440.002,452.00121.68227,400
2022-02-152,400.002,486.002,394.002,470.00122.57426,440
2022-02-142,502.002,506.002,444.002,446.00121.38350,880
2022-02-112,608.002,608.002,552.002,552.00126.64250,520
2022-02-102,694.002,714.002,580.002,640.00131.00355,280
2022-02-092,672.002,688.002,584.002,670.00132.49652,820
2022-02-082,838.002,880.002,590.002,642.00131.10596,440
2022-02-072,758.002,758.002,674.002,736.00135.77330,720
2022-02-042,766.002,784.002,706.002,750.00136.46184,100
2022-02-032,870.002,872.002,744.002,764.00137.16155,300
2022-02-022,900.002,934.002,864.002,872.00142.52435,700
2022-02-012,800.002,950.002,790.002,900.00143.91775,420
2022-01-312,744.002,792.002,732.002,786.00138.25222,420
2022-01-282,680.002,730.002,642.002,706.00134.28288,520
2022-01-272,688.002,700.002,626.002,696.00133.78488,900
2022-01-262,710.002,744.002,646.002,732.00135.57170,660
2022-01-252,704.002,730.002,652.002,686.00133.29211,740
2022-01-242,776.002,786.002,644.002,662.00132.10277,940
2022-01-212,848.002,848.002,770.002,778.00137.85248,020
2022-01-202,912.002,912.002,836.002,890.00143.41115,360
2022-01-192,840.002,942.002,802.002,908.00144.30448,460
2022-01-182,934.002,934.002,822.002,842.00141.03191,740
2022-01-172,946.002,974.002,908.002,954.00146.59141,500
2022-01-143,030.003,030.002,920.002,934.00145.59332,600
2022-01-133,100.003,100.003,018.003,042.00150.95148,600
2022-01-123,146.003,146.003,076.003,116.00154.63144,140
2022-01-113,040.003,128.003,040.003,100.00153.83174,160
2022-01-103,216.003,220.003,026.003,030.00150.36156,460
2022-01-073,192.003,222.003,160.003,200.00158.79124,560
2022-01-063,250.003,256.003,172.003,202.00158.89138,700
2022-01-053,280.003,326.003,264.003,282.00162.8693,480
← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-171.6000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.