ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 166.60 | 166.90 | 159.40 | 161.60 | 160.38 | 323,371 |
| 2024-11-11 | 160.00 | 167.60 | 158.90 | 167.00 | 165.74 | 408,779 |
| 2024-11-08 | 154.70 | 157.60 | 153.80 | 155.80 | 154.63 | 156,764 |
| 2024-11-07 | 158.00 | 158.30 | 154.10 | 154.80 | 153.63 | 139,599 |
| 2024-11-06 | 160.70 | 163.50 | 158.50 | 158.80 | 157.60 | 84,742 |
| 2024-11-05 | 160.60 | 161.90 | 158.80 | 159.60 | 158.40 | 67,012 |
| 2024-11-04 | 163.10 | 164.80 | 161.70 | 161.70 | 160.48 | 83,755 |
| 2024-11-01 | 160.40 | 164.10 | 160.20 | 163.60 | 162.37 | 112,695 |
| 2024-10-31 | 161.10 | 161.90 | 158.00 | 160.40 | 159.19 | 138,202 |
| 2024-10-30 | 165.00 | 165.50 | 162.10 | 162.90 | 161.67 | 90,215 |
| 2024-10-29 | 166.10 | 167.10 | 164.40 | 165.70 | 164.45 | 100,605 |
| 2024-10-28 | 165.90 | 166.50 | 164.10 | 165.50 | 164.25 | 80,990 |
| 2024-10-25 | 164.10 | 166.60 | 164.10 | 165.90 | 164.65 | 68,985 |
| 2024-10-24 | 163.00 | 166.20 | 162.40 | 164.80 | 163.56 | 107,045 |
| 2024-10-23 | 164.20 | 164.70 | 163.10 | 163.10 | 161.87 | 73,733 |
| 2024-10-22 | 167.10 | 167.10 | 163.70 | 164.90 | 163.66 | 131,296 |
| 2024-10-21 | 172.50 | 172.50 | 167.50 | 167.50 | 166.24 | 113,114 |
| 2024-10-18 | 172.80 | 174.00 | 172.00 | 172.50 | 171.20 | 58,350 |
| 2024-10-17 | 171.20 | 174.00 | 170.70 | 173.40 | 172.09 | 91,143 |
| 2024-10-16 | 173.00 | 173.40 | 166.70 | 171.60 | 170.31 | 105,269 |
| 2024-10-15 | 168.50 | 173.00 | 168.40 | 172.50 | 171.20 | 193,264 |
| 2024-10-14 | 165.60 | 168.70 | 165.30 | 168.40 | 167.13 | 104,780 |
| 2024-10-11 | 164.00 | 166.40 | 163.90 | 165.60 | 164.35 | 150,105 |
| 2024-10-10 | 165.30 | 165.60 | 163.90 | 164.40 | 163.16 | 118,978 |
| 2024-10-09 | 166.70 | 167.90 | 164.50 | 165.30 | 164.05 | 115,320 |
| 2024-10-08 | 167.00 | 168.80 | 166.40 | 167.10 | 165.84 | 127,631 |
| 2024-10-07 | 166.10 | 169.10 | 165.90 | 168.00 | 166.73 | 134,149 |
| 2024-10-04 | 167.00 | 167.50 | 164.50 | 165.30 | 164.05 | 152,919 |
| 2024-10-03 | 168.90 | 168.90 | 166.20 | 167.00 | 165.74 | 144,357 |
| 2024-10-02 | 170.80 | 170.80 | 167.90 | 169.90 | 168.62 | 133,576 |
| 2024-10-01 | 171.80 | 173.10 | 168.70 | 171.10 | 169.81 | 124,417 |
| 2024-09-30 | 170.30 | 172.60 | 170.30 | 171.80 | 170.50 | 153,282 |
| 2024-09-27 | 173.70 | 173.70 | 170.10 | 171.60 | 170.31 | 140,202 |
| 2024-09-26 | 177.30 | 177.30 | 173.60 | 173.60 | 172.29 | 131,882 |
| 2024-09-25 | 170.90 | 176.20 | 168.50 | 175.90 | 174.57 | 127,404 |
| 2024-09-24 | 180.20 | 180.20 | 171.30 | 171.50 | 170.21 | 198,358 |
| 2024-09-23 | 182.40 | 182.40 | 179.60 | 180.20 | 178.84 | 101,511 |
| 2024-09-20 | 181.50 | 182.50 | 178.90 | 181.90 | 180.53 | 243,614 |
| 2024-09-19 | 180.00 | 182.00 | 178.80 | 181.50 | 180.13 | 119,466 |
| 2024-09-18 | 177.50 | 178.80 | 176.10 | 178.00 | 176.66 | 136,651 |
| 2024-09-17 | 180.70 | 180.70 | 177.80 | 178.00 | 176.66 | 135,373 |
| 2024-09-16 | 181.90 | 182.50 | 180.20 | 180.20 | 178.84 | 131,359 |
| 2024-09-13 | 182.20 | 183.50 | 181.70 | 182.60 | 181.22 | 105,156 |
| 2024-09-12 | 178.90 | 182.10 | 178.20 | 181.50 | 180.13 | 155,474 |
| 2024-09-11 | 178.40 | 179.00 | 175.60 | 177.30 | 175.96 | 163,949 |
| 2024-09-10 | 178.00 | 178.90 | 176.00 | 177.60 | 176.26 | 264,929 |
| 2024-09-09 | 172.00 | 178.60 | 172.00 | 178.00 | 176.66 | 184,834 |
| 2024-09-06 | 169.40 | 173.70 | 167.50 | 171.60 | 170.31 | 165,051 |
| 2024-09-05 | 172.00 | 172.90 | 169.00 | 170.70 | 169.41 | 107,693 |
| 2024-09-04 | 173.80 | 174.10 | 171.10 | 172.60 | 171.30 | 140,394 |
| 2024-09-03 | 180.00 | 180.30 | 175.20 | 176.00 | 174.67 | 138,214 |
| 2024-09-02 | 179.50 | 180.30 | 177.20 | 180.00 | 178.64 | 136,907 |
| 2024-08-30 | 179.00 | 179.60 | 177.20 | 179.00 | 177.65 | 407,491 |
| 2024-08-29 | 178.10 | 178.60 | 175.30 | 178.00 | 176.66 | 191,772 |
| 2024-08-28 | 181.80 | 182.20 | 177.70 | 178.00 | 176.66 | 216,309 |
| 2024-08-27 | 183.80 | 185.60 | 179.00 | 180.80 | 179.44 | 260,024 |
| 2024-08-26 | 180.90 | 182.50 | 176.80 | 182.50 | 181.12 | 361,094 |
| 2024-08-23 | 172.60 | 182.50 | 170.00 | 180.80 | 179.44 | 1,352,271 |
| 2024-08-22 | 161.30 | 162.10 | 159.10 | 161.10 | 159.89 | 159,586 |
| 2024-08-21 | 161.00 | 161.20 | 159.30 | 160.40 | 159.19 | 92,705 |
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.