ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 161.00 | 164.50 | 161.00 | 163.90 | 162.66 | 156,242 |
| 2025-05-08 | 161.00 | 164.20 | 158.50 | 160.80 | 159.59 | 224,369 |
| 2025-05-07 | 166.00 | 166.60 | 161.00 | 161.00 | 159.79 | 273,470 |
| 2025-05-06 | 164.70 | 168.80 | 160.40 | 166.50 | 165.24 | 714,548 |
| 2025-05-05 | 157.40 | 159.40 | 156.60 | 159.00 | 157.80 | 227,759 |
| 2025-05-02 | 154.90 | 157.20 | 152.20 | 155.80 | 154.63 | 335,013 |
| 2025-05-01 | 153.00 | 154.50 | 151.10 | 153.20 | 152.04 | 87,629 |
| 2025-04-30 | 147.50 | 152.50 | 146.00 | 152.00 | 150.85 | 216,810 |
| 2025-04-29 | 144.70 | 148.40 | 141.60 | 147.00 | 145.89 | 219,230 |
| 2025-04-28 | 146.40 | 147.90 | 144.70 | 145.20 | 144.11 | 175,152 |
| 2025-04-25 | 146.70 | 147.90 | 145.20 | 146.80 | 145.69 | 114,653 |
| 2025-04-24 | 147.30 | 147.70 | 145.30 | 146.70 | 145.59 | 155,129 |
| 2025-04-23 | 146.70 | 148.50 | 144.40 | 147.60 | 146.49 | 193,030 |
| 2025-04-22 | 147.00 | 147.30 | 142.30 | 144.10 | 143.01 | 141,702 |
| 2025-04-16 | 146.00 | 148.60 | 144.40 | 148.60 | 147.48 | 163,543 |
| 2025-04-15 | 144.90 | 147.70 | 144.90 | 146.60 | 145.49 | 101,078 |
| 2025-04-14 | 143.90 | 144.90 | 141.60 | 144.90 | 143.81 | 163,274 |
| 2025-04-11 | 137.00 | 141.50 | 137.00 | 140.60 | 139.54 | 139,411 |
| 2025-04-10 | 145.00 | 145.40 | 137.00 | 137.40 | 136.36 | 226,845 |
| 2025-04-09 | 138.20 | 138.20 | 131.40 | 131.90 | 130.91 | 288,655 |
| 2025-04-08 | 137.10 | 143.50 | 136.00 | 142.80 | 141.72 | 193,791 |
| 2025-04-07 | 133.50 | 141.20 | 130.70 | 137.10 | 136.07 | 446,795 |
| 2025-04-04 | 141.40 | 143.60 | 139.40 | 141.10 | 140.04 | 496,048 |
| 2025-04-03 | 139.10 | 144.40 | 138.30 | 142.40 | 141.33 | 157,290 |
| 2025-04-02 | 139.00 | 141.20 | 138.20 | 141.10 | 140.04 | 185,458 |
| 2025-04-01 | 141.70 | 143.40 | 140.00 | 141.00 | 139.94 | 132,747 |
| 2025-03-31 | 142.30 | 143.50 | 138.10 | 138.80 | 137.75 | 256,553 |
| 2025-03-28 | 139.70 | 143.50 | 139.50 | 143.50 | 142.42 | 121,641 |
| 2025-03-27 | 137.50 | 140.20 | 136.80 | 139.70 | 138.65 | 175,113 |
| 2025-03-26 | 139.60 | 141.20 | 137.50 | 138.10 | 137.06 | 252,327 |
| 2025-03-25 | 142.00 | 142.60 | 140.00 | 140.00 | 138.94 | 211,536 |
| 2025-03-24 | 144.00 | 144.90 | 140.50 | 142.00 | 140.93 | 131,009 |
| 2025-03-21 | 145.00 | 145.70 | 142.60 | 144.50 | 143.41 | 172,405 |
| 2025-03-20 | 145.00 | 146.00 | 143.10 | 145.40 | 144.30 | 172,093 |
| 2025-03-19 | 143.90 | 145.70 | 143.90 | 145.00 | 143.91 | 167,769 |
| 2025-03-18 | 144.80 | 146.30 | 143.60 | 144.30 | 143.21 | 248,632 |
| 2025-03-17 | 142.60 | 146.00 | 142.60 | 144.80 | 143.71 | 140,251 |
| 2025-03-14 | 138.80 | 142.80 | 138.80 | 142.50 | 141.43 | 201,563 |
| 2025-03-13 | 137.50 | 140.20 | 136.60 | 138.60 | 137.55 | 488,519 |
| 2025-03-12 | 137.10 | 139.40 | 136.80 | 137.70 | 136.66 | 219,497 |
| 2025-03-11 | 137.70 | 139.30 | 135.50 | 136.80 | 135.77 | 201,604 |
| 2025-03-10 | 143.00 | 143.80 | 137.20 | 138.30 | 137.26 | 257,812 |
| 2025-03-07 | 141.10 | 145.10 | 140.40 | 143.20 | 142.12 | 280,596 |
| 2025-03-06 | 145.00 | 145.10 | 140.90 | 142.50 | 141.43 | 463,229 |
| 2025-03-05 | 148.40 | 150.10 | 145.30 | 145.30 | 144.20 | 352,820 |
| 2025-03-04 | 150.00 | 152.30 | 149.00 | 149.50 | 148.37 | 269,637 |
| 2025-03-03 | 153.10 | 156.40 | 150.50 | 150.90 | 149.76 | 252,266 |
| 2025-02-28 | 153.90 | 155.10 | 151.60 | 153.10 | 151.95 | 469,134 |
| 2025-02-27 | 155.00 | 156.70 | 153.50 | 153.70 | 152.54 | 141,518 |
| 2025-02-26 | 157.70 | 158.10 | 155.50 | 155.70 | 154.53 | 111,591 |
| 2025-02-25 | 155.00 | 160.70 | 155.00 | 157.70 | 156.51 | 123,915 |
| 2025-02-24 | 158.90 | 163.00 | 155.20 | 155.40 | 154.23 | 175,836 |
| 2025-02-21 | 155.50 | 158.90 | 154.60 | 158.10 | 156.91 | 323,916 |
| 2025-02-20 | 160.40 | 161.50 | 151.20 | 155.00 | 153.83 | 896,869 |
| 2025-02-19 | 148.00 | 164.20 | 145.70 | 163.50 | 162.27 | 801,429 |
| 2025-02-18 | 152.70 | 156.50 | 152.40 | 154.90 | 153.73 | 179,202 |
| 2025-02-17 | 154.60 | 155.10 | 150.70 | 153.90 | 152.74 | 209,699 |
| 2025-02-14 | 158.10 | 158.10 | 153.60 | 155.00 | 153.83 | 152,544 |
| 2025-02-13 | 155.90 | 158.50 | 154.20 | 158.20 | 157.01 | 106,805 |
| 2025-02-12 | 158.60 | 158.60 | 154.10 | 155.50 | 154.33 | 126,343 |
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.