ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 217.20 | 217.20 | 211.20 | 213.20 | 211.59 | 186,086 |
| 2026-01-27 | 216.40 | 219.00 | 216.40 | 218.00 | 216.36 | 85,354 |
| 2026-01-26 | 218.40 | 219.20 | 215.80 | 217.80 | 216.16 | 136,590 |
| 2026-01-23 | 220.60 | 221.40 | 218.20 | 219.40 | 217.75 | 135,749 |
| 2026-01-22 | 222.20 | 223.20 | 219.20 | 220.80 | 219.14 | 123,080 |
| 2026-01-21 | 222.00 | 223.00 | 218.20 | 220.00 | 218.34 | 128,067 |
| 2026-01-20 | 220.60 | 222.80 | 218.20 | 222.80 | 221.12 | 113,257 |
| 2026-01-19 | 219.60 | 222.40 | 215.40 | 220.80 | 219.14 | 114,696 |
| 2026-01-16 | 222.80 | 225.40 | 222.40 | 224.00 | 222.31 | 395,288 |
| 2026-01-15 | 227.00 | 227.40 | 221.40 | 222.80 | 221.12 | 96,442 |
| 2026-01-14 | 228.20 | 231.80 | 227.80 | 229.20 | 227.47 | 98,318 |
| 2026-01-13 | 226.00 | 228.80 | 223.80 | 228.00 | 226.28 | 274,923 |
| 2026-01-12 | 230.00 | 231.40 | 226.00 | 226.20 | 224.49 | 124,442 |
| 2026-01-09 | 227.40 | 231.80 | 225.20 | 230.00 | 228.27 | 97,179 |
| 2026-01-08 | 229.80 | 232.20 | 228.20 | 228.20 | 226.48 | 179,468 |
| 2026-01-07 | 225.80 | 229.80 | 223.60 | 229.80 | 228.07 | 138,887 |
| 2026-01-06 | 227.80 | 229.60 | 224.60 | 225.80 | 224.10 | 136,127 |
| 2026-01-05 | 226.00 | 227.80 | 223.60 | 226.00 | 224.30 | 145,444 |
| 2026-01-02 | 228.60 | 230.00 | 224.40 | 226.60 | 224.89 | 115,401 |
| 2025-12-30 | 227.00 | 230.40 | 226.80 | 228.60 | 226.88 | 120,067 |
| 2025-12-29 | 227.00 | 229.00 | 225.60 | 228.40 | 226.68 | 75,919 |
| 2025-12-23 | 227.40 | 228.20 | 225.40 | 227.60 | 225.88 | 91,781 |
| 2025-12-22 | 226.20 | 227.40 | 224.20 | 227.40 | 225.69 | 120,214 |
| 2025-12-19 | 225.60 | 227.20 | 224.00 | 226.80 | 225.09 | 257,522 |
| 2025-12-18 | 223.00 | 225.80 | 221.80 | 225.80 | 224.10 | 131,160 |
| 2025-12-17 | 217.40 | 223.00 | 217.00 | 223.00 | 221.32 | 305,407 |
| 2025-12-16 | 224.40 | 225.00 | 216.40 | 218.20 | 216.55 | 287,657 |
| 2025-12-15 | 223.80 | 226.00 | 220.00 | 224.40 | 222.71 | 223,210 |
| 2025-12-12 | 224.60 | 225.20 | 220.00 | 224.00 | 222.31 | 91,353 |
| 2025-12-11 | 225.60 | 225.60 | 223.00 | 225.20 | 223.50 | 93,139 |
| 2025-12-10 | 223.00 | 226.60 | 222.60 | 225.20 | 223.50 | 121,826 |
| 2025-12-09 | 226.00 | 227.60 | 223.60 | 223.80 | 222.11 | 70,098 |
| 2025-12-08 | 227.60 | 228.00 | 224.80 | 226.00 | 224.30 | 106,743 |
| 2025-12-05 | 229.40 | 230.00 | 227.00 | 227.80 | 226.08 | 78,681 |
| 2025-12-04 | 231.20 | 232.20 | 228.20 | 229.40 | 227.67 | 82,671 |
| 2025-12-03 | 232.20 | 235.40 | 229.40 | 231.20 | 229.46 | 90,517 |
| 2025-12-02 | 232.60 | 233.00 | 230.00 | 232.00 | 230.25 | 81,450 |
| 2025-12-01 | 229.40 | 236.00 | 229.40 | 233.60 | 231.84 | 209,871 |
| 2025-11-28 | 231.60 | 233.00 | 230.00 | 230.80 | 229.06 | 975,058 |
| 2025-11-27 | 232.20 | 233.00 | 230.80 | 232.00 | 230.25 | 87,108 |
| 2025-11-26 | 228.00 | 232.40 | 227.00 | 231.80 | 230.05 | 147,218 |
| 2025-11-25 | 228.60 | 229.00 | 225.40 | 226.80 | 225.09 | 107,177 |
| 2025-11-24 | 227.40 | 229.20 | 225.80 | 228.20 | 226.48 | 166,739 |
| 2025-11-21 | 228.80 | 228.80 | 225.00 | 227.40 | 225.69 | 71,471 |
| 2025-11-20 | 234.00 | 236.00 | 231.40 | 232.20 | 230.45 | 99,503 |
| 2025-11-19 | 234.20 | 237.60 | 233.20 | 233.20 | 231.44 | 168,674 |
| 2025-11-18 | 235.20 | 235.80 | 231.80 | 234.20 | 232.43 | 158,030 |
| 2025-11-17 | 231.40 | 236.00 | 230.00 | 236.00 | 234.22 | 173,333 |
| 2025-11-14 | 229.40 | 233.00 | 224.40 | 230.20 | 228.46 | 416,568 |
| 2025-11-13 | 220.20 | 234.40 | 219.80 | 230.00 | 228.27 | 1,071,417 |
| 2025-11-12 | 204.60 | 208.20 | 203.80 | 206.20 | 204.65 | 160,510 |
| 2025-11-11 | 204.60 | 205.00 | 202.20 | 204.00 | 202.46 | 162,631 |
| 2025-11-10 | 204.60 | 206.80 | 203.40 | 204.60 | 203.06 | 149,131 |
| 2025-11-07 | 204.00 | 204.40 | 199.60 | 201.00 | 199.48 | 122,214 |
| 2025-11-06 | 203.40 | 204.80 | 202.00 | 203.60 | 202.06 | 113,216 |
| 2025-11-05 | 206.20 | 208.00 | 203.60 | 203.80 | 202.26 | 77,062 |
| 2025-11-04 | 210.00 | 210.00 | 203.20 | 208.40 | 206.83 | 155,077 |
| 2025-11-03 | 213.40 | 214.80 | 210.00 | 211.40 | 209.81 | 79,177 |
| 2025-10-31 | 213.20 | 214.00 | 210.80 | 213.40 | 211.79 | 76,686 |
| 2025-10-30 | 212.20 | 212.20 | 210.20 | 211.20 | 209.61 | 69,574 |
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.