ALK-Abelló A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	225.60	230.00	224.80	229.20	229.20	209,713
2026-04-24	225.00	226.20	221.40	225.80	225.80	235,829
2026-04-23	227.60	228.20	224.40	225.20	225.20	205,207
2026-04-22	224.00	229.00	223.80	228.80	228.80	288,635
2026-04-21	226.60	229.60	221.60	224.00	224.00	512,518
2026-04-20	211.00	229.00	208.00	223.20	223.20	476,918
2026-04-17	209.40	212.40	208.40	211.00	211.00	192,804
2026-04-16	215.60	215.60	209.00	209.60	209.60	191,697
2026-04-15	216.40	217.80	213.60	213.80	213.80	203,940
2026-04-14	215.20	216.20	213.60	215.80	215.80	119,033
2026-04-13	211.20	215.20	210.20	215.20	215.20	108,240
2026-04-10	210.20	213.00	209.00	212.80	212.80	104,504
2026-04-09	208.00	210.00	206.60	207.60	207.60	222,386
2026-04-08	208.00	209.60	205.40	206.60	206.60	238,746
2026-04-07	206.20	206.20	201.80	203.40	203.40	209,799
2026-04-01	206.40	207.00	203.20	205.80	205.80	206,632
2026-03-31	201.00	204.00	201.00	202.20	202.20	258,220
2026-03-30	201.40	203.40	200.00	201.00	201.00	190,938
2026-03-27	206.00	206.60	201.80	202.00	202.00	242,807
2026-03-26	198.90	205.20	196.60	203.80	203.80	221,100
2026-03-25	196.20	199.70	193.20	199.70	199.70	196,844
2026-03-24	201.40	201.80	197.00	197.00	197.00	83,458
2026-03-23	197.80	205.60	192.70	201.40	201.40	166,752
2026-03-20	207.80	211.20	204.80	206.00	206.00	266,989
2026-03-19	208.80	209.40	202.80	204.60	204.60	191,359
2026-03-18	214.00	214.00	209.80	210.00	210.00	97,523
2026-03-17	212.40	213.20	208.60	213.00	213.00	122,631
2026-03-16	208.20	212.20	206.80	212.20	210.60	134,892
2026-03-13	212.40	213.80	207.80	209.40	207.82	153,238
2026-03-12	212.40	214.00	208.60	210.40	208.81	162,018
2026-03-11	218.00	218.00	212.20	214.00	212.39	156,859
2026-03-10	223.00	224.40	218.40	218.40	216.75	185,412
2026-03-09	220.00	223.20	216.00	221.60	219.93	179,810
2026-03-06	225.80	226.00	220.40	222.60	220.92	191,513
2026-03-05	225.00	226.80	221.20	225.00	223.30	209,453
2026-03-04	219.00	223.00	218.00	223.00	221.32	183,885
2026-03-03	218.20	218.80	212.20	215.00	213.38	258,046
2026-03-02	217.40	220.80	215.00	220.00	218.34	220,387
2026-02-27	210.60	221.00	210.60	220.40	218.74	608,716
2026-02-26	208.40	211.00	207.20	210.00	208.42	210,138
2026-02-25	212.20	214.40	208.20	209.60	208.02	204,568
2026-02-24	213.20	217.00	210.40	215.00	213.38	308,206
2026-02-23	216.00	220.80	211.80	213.20	211.59	289,751
2026-02-20	223.00	230.40	208.80	214.60	212.98	405,298
2026-02-19	218.00	220.00	216.00	220.00	218.34	168,907
2026-02-18	218.00	218.40	214.60	218.40	216.75	176,621
2026-02-17	215.00	218.00	213.60	218.00	216.36	152,352
2026-02-16	215.00	217.40	213.40	215.00	213.38	191,138
2026-02-13	213.60	214.40	212.00	212.00	210.40	83,769
2026-02-12	212.60	215.60	212.60	214.40	212.78	162,803
2026-02-11	215.20	217.00	211.20	213.00	211.39	110,731
2026-02-10	216.00	218.00	214.60	218.00	216.36	75,416
2026-02-09	219.00	220.00	216.00	216.00	214.37	133,655
2026-02-06	213.20	217.60	212.80	217.60	215.96	151,863
2026-02-05	216.60	217.80	213.40	214.20	212.58	128,433
2026-02-04	218.00	220.00	213.60	216.80	215.17	231,560
2026-02-03	215.00	220.20	212.80	220.00	218.34	319,577
2026-02-02	207.60	213.00	207.60	212.00	210.40	122,207
2026-01-30	210.20	211.60	207.60	207.60	206.03	199,469
2026-01-29	213.00	213.20	210.20	210.40	208.81	170,487

← NewerPage 3 of 21 · 1,253 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.