ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 212.20 | 212.20 | 210.20 | 211.20 | 209.61 | 69,574 |
| 2025-10-29 | 210.40 | 214.00 | 210.40 | 212.20 | 210.60 | 75,456 |
| 2025-10-28 | 215.00 | 216.80 | 210.60 | 211.00 | 209.41 | 113,126 |
| 2025-10-27 | 217.60 | 217.60 | 211.40 | 215.00 | 213.38 | 129,135 |
| 2025-10-24 | 216.20 | 217.40 | 214.00 | 216.80 | 215.17 | 51,203 |
| 2025-10-23 | 213.80 | 216.00 | 213.40 | 216.00 | 214.37 | 84,142 |
| 2025-10-22 | 212.60 | 214.80 | 212.40 | 213.80 | 212.19 | 74,422 |
| 2025-10-21 | 215.00 | 215.60 | 211.00 | 212.60 | 211.00 | 79,428 |
| 2025-10-20 | 210.00 | 215.00 | 209.60 | 215.00 | 213.38 | 67,777 |
← NewerPage 5 of 5 · 249 trading days
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.