ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 209.60 | 210.60 | 206.40 | 210.00 | 208.42 | 107,883 |
| 2025-10-16 | 209.00 | 210.00 | 207.00 | 209.60 | 208.02 | 65,986 |
| 2025-10-15 | 210.00 | 211.00 | 206.80 | 208.60 | 207.03 | 101,775 |
| 2025-10-14 | 211.80 | 212.00 | 209.00 | 209.40 | 207.82 | 134,906 |
| 2025-10-13 | 211.20 | 214.60 | 210.60 | 212.40 | 210.80 | 87,586 |
| 2025-10-10 | 211.60 | 214.40 | 210.40 | 213.20 | 211.59 | 85,854 |
| 2025-10-09 | 214.40 | 215.00 | 211.80 | 213.40 | 211.79 | 57,260 |
| 2025-10-08 | 213.60 | 216.00 | 212.80 | 216.00 | 214.37 | 78,610 |
| 2025-10-07 | 212.60 | 213.60 | 211.60 | 213.00 | 211.39 | 62,034 |
| 2025-10-06 | 211.40 | 212.80 | 210.00 | 212.80 | 211.20 | 90,298 |
| 2025-10-03 | 206.20 | 211.60 | 206.20 | 211.40 | 209.81 | 123,832 |
| 2025-10-02 | 209.00 | 211.00 | 205.20 | 206.40 | 204.84 | 104,019 |
| 2025-10-01 | 210.20 | 211.80 | 206.80 | 208.00 | 206.43 | 157,054 |
| 2025-09-30 | 211.40 | 215.00 | 206.60 | 208.40 | 206.83 | 163,675 |
| 2025-09-29 | 203.00 | 205.80 | 202.80 | 205.60 | 204.05 | 113,009 |
| 2025-09-26 | 201.20 | 203.80 | 199.10 | 202.00 | 200.48 | 97,094 |
| 2025-09-25 | 207.00 | 207.20 | 202.40 | 202.80 | 201.27 | 129,479 |
| 2025-09-24 | 204.80 | 207.20 | 204.60 | 207.20 | 205.64 | 61,066 |
| 2025-09-23 | 209.40 | 210.00 | 204.00 | 207.20 | 205.64 | 105,385 |
| 2025-09-22 | 212.00 | 212.00 | 209.40 | 209.60 | 208.02 | 60,643 |
| 2025-09-19 | 209.20 | 211.80 | 208.80 | 211.80 | 210.20 | 392,357 |
| 2025-09-18 | 209.80 | 211.20 | 207.80 | 209.60 | 208.02 | 111,392 |
| 2025-09-17 | 206.20 | 217.40 | 203.80 | 208.40 | 206.83 | 560,133 |
| 2025-09-16 | 205.00 | 207.80 | 205.00 | 207.00 | 205.44 | 171,479 |
| 2025-09-15 | 205.00 | 207.60 | 204.60 | 206.20 | 204.65 | 96,055 |
| 2025-09-12 | 205.40 | 207.60 | 204.80 | 206.20 | 204.65 | 117,759 |
| 2025-09-11 | 205.40 | 207.20 | 205.20 | 205.20 | 203.65 | 66,168 |
| 2025-09-10 | 204.00 | 207.40 | 203.20 | 205.40 | 203.85 | 85,228 |
| 2025-09-09 | 201.80 | 204.40 | 201.00 | 204.00 | 202.46 | 82,701 |
| 2025-09-08 | 203.00 | 204.20 | 200.80 | 201.80 | 200.28 | 108,104 |
| 2025-09-05 | 205.60 | 205.60 | 202.60 | 203.20 | 201.67 | 85,462 |
| 2025-09-04 | 203.20 | 205.80 | 202.00 | 205.60 | 204.05 | 133,052 |
| 2025-09-03 | 202.40 | 205.60 | 201.80 | 203.20 | 201.67 | 166,390 |
| 2025-09-02 | 204.60 | 206.20 | 200.80 | 202.20 | 200.68 | 205,245 |
| 2025-09-01 | 202.80 | 206.20 | 202.80 | 204.60 | 203.06 | 109,684 |
| 2025-08-29 | 199.60 | 202.80 | 198.30 | 201.20 | 199.68 | 218,944 |
| 2025-08-28 | 199.20 | 202.20 | 196.70 | 200.20 | 198.69 | 240,158 |
| 2025-08-27 | 200.80 | 201.00 | 196.50 | 199.40 | 197.90 | 218,284 |
| 2025-08-26 | 204.00 | 204.00 | 201.20 | 201.80 | 200.28 | 203,959 |
| 2025-08-25 | 208.40 | 210.20 | 202.60 | 203.40 | 201.87 | 214,934 |
| 2025-08-22 | 198.40 | 209.80 | 196.00 | 209.00 | 207.42 | 348,463 |
| 2025-08-21 | 195.00 | 200.40 | 194.70 | 197.10 | 195.61 | 426,129 |
| 2025-08-20 | 186.40 | 187.90 | 185.10 | 187.90 | 186.48 | 116,592 |
| 2025-08-19 | 186.00 | 186.40 | 184.70 | 186.00 | 184.60 | 98,044 |
| 2025-08-18 | 184.00 | 185.80 | 183.80 | 185.60 | 184.20 | 245,984 |
| 2025-08-15 | 186.30 | 187.50 | 182.70 | 183.00 | 181.62 | 127,579 |
| 2025-08-14 | 184.60 | 185.60 | 183.40 | 183.70 | 182.31 | 129,750 |
| 2025-08-13 | 185.00 | 185.40 | 181.50 | 183.10 | 181.72 | 234,954 |
| 2025-08-12 | 176.90 | 185.00 | 172.40 | 183.40 | 182.02 | 426,524 |
| 2025-08-11 | 179.20 | 179.20 | 174.30 | 177.10 | 175.76 | 136,713 |
| 2025-08-08 | 185.00 | 186.10 | 177.50 | 178.10 | 176.76 | 109,836 |
| 2025-08-07 | 181.80 | 185.50 | 181.80 | 185.00 | 183.61 | 84,585 |
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.