ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 159.60 | 160.10 | 157.40 | 158.20 | 157.01 | 77,494 |
| 2025-02-10 | 160.00 | 163.00 | 159.60 | 159.60 | 158.40 | 106,630 |
| 2025-02-07 | 158.50 | 160.60 | 158.00 | 160.00 | 158.79 | 120,505 |
| 2025-02-06 | 160.00 | 160.90 | 158.30 | 159.70 | 158.50 | 93,968 |
| 2025-02-05 | 154.80 | 159.30 | 154.60 | 159.00 | 157.80 | 215,099 |
| 2025-02-04 | 157.80 | 158.00 | 153.70 | 154.70 | 153.53 | 125,403 |
| 2025-02-03 | 160.00 | 161.10 | 156.20 | 157.80 | 156.61 | 248,252 |
| 2025-01-31 | 159.50 | 167.00 | 159.20 | 162.80 | 161.57 | 322,525 |
| 2025-01-30 | 151.70 | 155.70 | 151.30 | 154.30 | 153.14 | 239,138 |
| 2025-01-29 | 157.50 | 158.00 | 150.80 | 151.90 | 150.75 | 155,080 |
| 2025-01-28 | 155.20 | 157.90 | 155.10 | 157.60 | 156.41 | 120,308 |
| 2025-01-27 | 153.50 | 155.70 | 152.20 | 155.20 | 154.03 | 116,436 |
| 2025-01-24 | 155.40 | 157.30 | 152.20 | 154.60 | 153.43 | 206,497 |
| 2025-01-23 | 154.30 | 157.00 | 152.80 | 155.40 | 154.23 | 134,046 |
| 2025-01-22 | 151.60 | 155.80 | 150.30 | 154.30 | 153.14 | 201,057 |
| 2025-01-21 | 148.40 | 152.00 | 147.10 | 151.70 | 150.56 | 134,945 |
| 2025-01-20 | 150.00 | 150.10 | 147.40 | 148.80 | 147.68 | 205,919 |
| 2025-01-17 | 150.60 | 152.00 | 150.20 | 150.70 | 149.56 | 109,605 |
| 2025-01-16 | 149.20 | 151.50 | 148.30 | 150.60 | 149.46 | 107,260 |
| 2025-01-15 | 145.90 | 149.30 | 145.60 | 149.20 | 148.08 | 233,974 |
| 2025-01-14 | 148.50 | 150.70 | 146.30 | 146.30 | 145.20 | 128,468 |
| 2025-01-13 | 152.50 | 152.60 | 146.30 | 148.20 | 147.08 | 227,781 |
| 2025-01-10 | 153.40 | 154.50 | 152.00 | 153.00 | 151.85 | 148,298 |
| 2025-01-09 | 151.50 | 154.10 | 151.30 | 153.40 | 152.24 | 65,650 |
| 2025-01-08 | 152.90 | 154.30 | 151.10 | 152.30 | 151.15 | 100,606 |
| 2025-01-07 | 153.90 | 155.30 | 149.70 | 152.90 | 151.75 | 170,232 |
| 2025-01-06 | 160.50 | 160.50 | 154.80 | 155.00 | 153.83 | 168,901 |
| 2025-01-03 | 163.00 | 163.10 | 157.80 | 160.60 | 159.39 | 140,668 |
| 2025-01-02 | 159.70 | 162.90 | 159.60 | 162.70 | 161.47 | 113,821 |
| 2024-12-30 | 159.60 | 159.60 | 156.50 | 159.10 | 157.90 | 130,015 |
| 2024-12-27 | 157.90 | 161.30 | 157.90 | 160.20 | 158.99 | 128,542 |
| 2024-12-23 | 160.20 | 160.50 | 156.10 | 157.10 | 155.92 | 180,594 |
| 2024-12-20 | 154.20 | 161.30 | 151.80 | 161.30 | 160.08 | 614,195 |
| 2024-12-19 | 159.30 | 162.20 | 154.30 | 154.80 | 153.63 | 126,884 |
| 2024-12-18 | 153.00 | 163.50 | 153.00 | 161.50 | 160.28 | 452,191 |
| 2024-12-17 | 153.10 | 153.50 | 150.90 | 153.00 | 151.85 | 230,270 |
| 2024-12-16 | 153.00 | 155.10 | 152.90 | 154.90 | 153.73 | 127,350 |
| 2024-12-13 | 153.30 | 154.80 | 152.70 | 153.10 | 151.95 | 394,803 |
| 2024-12-12 | 153.80 | 156.90 | 152.30 | 155.00 | 153.83 | 261,235 |
| 2024-12-11 | 156.00 | 156.90 | 153.60 | 155.50 | 154.33 | 256,226 |
| 2024-12-10 | 159.80 | 161.20 | 157.80 | 157.80 | 156.61 | 112,989 |
| 2024-12-09 | 161.60 | 163.10 | 159.20 | 159.80 | 158.60 | 127,291 |
| 2024-12-06 | 163.30 | 164.20 | 159.70 | 161.60 | 160.38 | 125,535 |
| 2024-12-05 | 164.40 | 164.80 | 162.00 | 163.10 | 161.87 | 111,979 |
| 2024-12-04 | 162.30 | 164.70 | 161.70 | 164.40 | 163.16 | 86,725 |
| 2024-12-03 | 167.00 | 167.90 | 161.70 | 162.30 | 161.08 | 153,580 |
| 2024-12-02 | 162.00 | 166.40 | 162.00 | 166.40 | 165.15 | 183,204 |
| 2024-11-29 | 158.60 | 162.40 | 158.10 | 162.00 | 160.78 | 265,858 |
| 2024-11-28 | 160.90 | 162.00 | 158.20 | 158.70 | 157.50 | 94,691 |
| 2024-11-27 | 158.50 | 161.60 | 157.50 | 160.90 | 159.69 | 118,538 |
| 2024-11-26 | 156.90 | 158.60 | 156.60 | 158.50 | 157.30 | 112,689 |
| 2024-11-25 | 158.50 | 160.70 | 158.00 | 158.00 | 156.81 | 278,747 |
| 2024-11-22 | 154.20 | 158.90 | 154.20 | 158.50 | 157.30 | 131,258 |
| 2024-11-21 | 155.00 | 156.10 | 154.00 | 154.70 | 153.53 | 123,094 |
| 2024-11-20 | 154.00 | 156.90 | 153.80 | 156.70 | 155.52 | 182,330 |
| 2024-11-19 | 154.20 | 154.90 | 150.40 | 152.80 | 151.65 | 191,364 |
| 2024-11-18 | 156.90 | 158.90 | 154.10 | 154.40 | 153.24 | 144,926 |
| 2024-11-15 | 167.80 | 167.80 | 156.90 | 158.00 | 156.81 | 317,507 |
| 2024-11-14 | 170.00 | 172.50 | 165.10 | 169.20 | 167.92 | 494,592 |
| 2024-11-13 | 160.50 | 160.90 | 158.60 | 159.70 | 158.50 | 181,870 |
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.