See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.38▲ 1.27%
← ALK-B.CO stock page

ALK-Abelló A/S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-053,280.003,326.003,264.003,282.00162.8693,480
2022-01-043,398.003,406.003,276.003,292.00163.36240,280
2022-01-033,430.003,466.003,372.003,386.00168.02121,560
2021-12-303,400.003,444.003,368.003,430.00170.21113,780
2021-12-293,486.003,486.003,392.003,412.00169.3181,120
2021-12-283,378.003,500.003,378.003,428.00170.11107,880
2021-12-273,300.003,402.003,298.003,392.00168.3266,880
2021-12-233,316.003,360.003,308.003,312.00164.3594,740
2021-12-223,278.003,314.003,256.003,300.00163.76219,920
2021-12-213,400.003,418.003,274.003,278.00162.66125,780
2021-12-203,384.003,398.003,332.003,388.00168.12315,720
2021-12-173,400.003,442.003,378.003,416.00169.51660,260
2021-12-163,410.003,488.003,402.003,440.00170.70286,460
2021-12-153,320.003,404.003,320.003,372.00167.33316,160
2021-12-143,300.003,346.003,276.003,320.00164.75230,920
2021-12-133,230.003,292.003,230.003,278.00162.66156,800
2021-12-103,220.003,242.003,194.003,234.00160.48115,300
2021-12-093,124.003,254.003,124.003,228.00160.18155,240
2021-12-083,116.003,198.003,102.003,124.00155.02297,960
2021-12-073,030.003,118.003,030.003,100.00153.83181,640
2021-12-063,212.003,248.002,972.003,002.00148.97286,820
2021-12-033,192.003,246.003,156.003,226.00160.08180,520
2021-12-023,300.003,300.003,196.003,212.00159.39117,360
2021-12-013,338.003,338.003,234.003,298.00163.66330,340
2021-11-303,162.003,306.003,150.003,296.00163.56710,460
2021-11-293,074.003,186.003,060.003,172.00157.40216,900
2021-11-263,026.003,114.003,026.003,074.00152.54150,760
2021-11-253,080.003,134.003,068.003,118.00154.72141,180
2021-11-243,072.003,098.003,048.003,086.00153.14159,320
2021-11-233,172.003,172.003,038.003,052.00151.45154,180
2021-11-223,202.003,210.003,156.003,176.00157.6080,580
2021-11-193,160.003,238.003,148.003,192.00158.4090,520
2021-11-183,186.003,218.003,168.003,206.00159.09144,520
2021-11-173,220.003,248.003,160.003,178.00157.70240,140
2021-11-163,312.003,320.003,210.003,210.00159.29182,100
2021-11-153,358.003,402.003,316.003,316.00164.55237,800
2021-11-123,358.003,368.003,276.003,330.00165.24328,400
2021-11-113,100.003,414.003,090.003,358.00166.631,043,440
2021-11-103,052.003,052.002,988.003,034.00150.56112,320
2021-11-093,078.003,078.003,010.003,056.00151.65239,640
2021-11-082,968.003,006.002,954.003,000.00148.87168,300
2021-11-052,992.003,026.002,936.002,968.00147.28141,800
2021-11-042,966.003,010.002,946.002,980.00147.88122,380
2021-11-032,940.002,990.002,928.002,966.00147.18219,920
2021-11-022,808.002,930.002,800.002,928.00145.30346,740
2021-11-012,794.002,826.002,772.002,808.00139.34195,960
2021-10-292,804.002,812.002,772.002,788.00138.35137,660
2021-10-282,750.002,812.002,712.002,800.00138.94180,540
2021-10-272,774.002,786.002,730.002,744.00136.17218,980
2021-10-262,886.002,896.002,774.002,774.00137.65359,460
2021-10-252,910.002,918.002,868.002,886.00143.2193,540
2021-10-222,912.002,922.002,896.002,922.00145.0067,180
2021-10-212,870.002,914.002,860.002,894.00143.61148,580
← NewerPage 21 of 21 · 1,253 trading days

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.