ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 187.20 | 188.00 | 181.10 | 181.80 | 180.43 | 172,337 |
| 2025-08-05 | 189.60 | 189.60 | 186.00 | 187.20 | 185.79 | 154,077 |
| 2025-08-04 | 189.00 | 190.40 | 185.30 | 186.90 | 185.49 | 118,690 |
| 2025-08-01 | 188.00 | 189.30 | 184.80 | 189.00 | 187.57 | 152,593 |
| 2025-07-31 | 192.40 | 193.30 | 190.90 | 191.20 | 189.76 | 129,959 |
| 2025-07-30 | 193.40 | 194.00 | 191.70 | 192.50 | 191.05 | 127,036 |
| 2025-07-29 | 197.90 | 198.50 | 191.90 | 193.50 | 192.04 | 159,766 |
| 2025-07-28 | 199.00 | 200.40 | 197.90 | 198.00 | 196.51 | 151,126 |
| 2025-07-25 | 197.50 | 198.70 | 196.70 | 197.50 | 196.01 | 102,952 |
| 2025-07-24 | 191.90 | 198.30 | 191.90 | 197.50 | 196.01 | 93,305 |
| 2025-07-23 | 190.10 | 192.40 | 190.10 | 192.30 | 190.85 | 91,763 |
| 2025-07-22 | 192.00 | 193.00 | 189.30 | 190.00 | 188.57 | 117,957 |
| 2025-07-21 | 194.30 | 195.90 | 192.20 | 192.80 | 191.35 | 116,505 |
| 2025-07-18 | 194.00 | 196.10 | 192.50 | 194.20 | 192.74 | 141,651 |
| 2025-07-17 | 194.00 | 194.60 | 192.90 | 194.00 | 192.54 | 109,950 |
| 2025-07-16 | 194.90 | 196.70 | 194.40 | 194.60 | 193.13 | 127,284 |
| 2025-07-15 | 196.10 | 197.10 | 194.10 | 194.10 | 192.64 | 111,603 |
| 2025-07-14 | 194.40 | 196.00 | 193.20 | 196.00 | 194.52 | 76,843 |
| 2025-07-11 | 196.00 | 196.30 | 194.30 | 194.60 | 193.13 | 106,546 |
| 2025-07-10 | 192.00 | 195.40 | 192.00 | 195.40 | 193.93 | 113,380 |
| 2025-07-09 | 191.20 | 192.00 | 188.70 | 191.40 | 189.96 | 120,234 |
| 2025-07-08 | 187.60 | 191.10 | 187.60 | 190.70 | 189.26 | 145,758 |
| 2025-07-07 | 189.90 | 190.60 | 187.60 | 188.00 | 186.58 | 141,678 |
| 2025-07-04 | 186.50 | 190.00 | 185.50 | 189.80 | 188.37 | 291,121 |
| 2025-07-03 | 185.90 | 188.10 | 185.90 | 186.50 | 185.09 | 79,181 |
| 2025-07-02 | 188.00 | 188.00 | 183.60 | 185.90 | 184.50 | 208,023 |
| 2025-07-01 | 187.90 | 188.70 | 186.20 | 187.80 | 186.38 | 143,110 |
| 2025-06-30 | 186.30 | 188.50 | 185.60 | 186.90 | 185.49 | 149,078 |
| 2025-06-27 | 184.90 | 186.70 | 184.40 | 185.30 | 183.90 | 97,001 |
| 2025-06-26 | 182.30 | 186.00 | 182.30 | 184.90 | 183.51 | 123,449 |
| 2025-06-25 | 183.90 | 185.50 | 182.10 | 182.70 | 181.32 | 114,462 |
| 2025-06-24 | 184.40 | 186.50 | 183.60 | 184.30 | 182.91 | 128,304 |
| 2025-06-23 | 178.50 | 183.90 | 178.50 | 183.50 | 182.12 | 122,951 |
| 2025-06-20 | 181.60 | 182.80 | 179.90 | 181.00 | 179.64 | 587,102 |
| 2025-06-19 | 179.20 | 182.40 | 179.00 | 181.50 | 180.13 | 219,135 |
| 2025-06-18 | 179.50 | 181.70 | 179.40 | 180.40 | 179.04 | 122,319 |
| 2025-06-17 | 181.40 | 182.60 | 179.30 | 180.50 | 179.14 | 559,730 |
| 2025-06-16 | 185.40 | 186.80 | 181.20 | 183.00 | 181.62 | 140,550 |
| 2025-06-13 | 186.00 | 186.80 | 184.40 | 185.50 | 184.10 | 125,357 |
| 2025-06-12 | 187.60 | 189.20 | 186.60 | 187.20 | 185.79 | 168,405 |
| 2025-06-11 | 185.60 | 187.90 | 184.60 | 187.50 | 186.09 | 147,791 |
| 2025-06-10 | 186.40 | 187.30 | 184.60 | 184.80 | 183.41 | 128,246 |
| 2025-06-06 | 182.80 | 185.70 | 182.60 | 185.60 | 184.20 | 131,081 |
| 2025-06-04 | 182.80 | 183.60 | 181.00 | 182.80 | 181.42 | 167,795 |
| 2025-06-03 | 183.20 | 184.60 | 181.10 | 181.70 | 180.33 | 123,402 |
| 2025-06-02 | 179.60 | 182.60 | 179.20 | 182.00 | 180.63 | 508,320 |
| 2025-05-28 | 176.30 | 177.90 | 175.10 | 177.90 | 176.56 | 259,691 |
| 2025-05-27 | 176.80 | 177.00 | 174.70 | 176.10 | 174.77 | 86,119 |
| 2025-05-26 | 173.40 | 176.70 | 173.30 | 175.70 | 174.38 | 90,059 |
| 2025-05-23 | 173.70 | 175.70 | 170.80 | 173.50 | 172.19 | 155,358 |
| 2025-05-22 | 174.00 | 175.10 | 173.00 | 173.70 | 172.39 | 204,101 |
| 2025-05-21 | 173.50 | 175.80 | 173.10 | 174.50 | 173.18 | 164,200 |
| 2025-05-20 | 172.80 | 175.60 | 171.80 | 173.50 | 172.19 | 352,325 |
| 2025-05-19 | 170.00 | 171.30 | 169.00 | 171.00 | 169.71 | 133,583 |
| 2025-05-16 | 168.00 | 169.90 | 167.80 | 169.80 | 168.52 | 255,335 |
| 2025-05-15 | 166.00 | 168.10 | 165.60 | 166.80 | 165.54 | 140,073 |
| 2025-05-14 | 166.30 | 168.70 | 166.00 | 166.60 | 165.34 | 171,211 |
| 2025-05-13 | 165.50 | 167.90 | 165.40 | 166.10 | 164.85 | 230,381 |
| 2025-05-12 | 162.60 | 165.10 | 159.30 | 164.30 | 163.06 | 238,278 |
| 2025-05-09 | 161.00 | 164.50 | 161.00 | 163.90 | 162.66 | 156,242 |
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.