ALK-Abelló A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 231.60 | 232.40 | 226.60 | 227.40 | 227.40 | 148,850 |
| 2026-10-15 | 226.00 | 232.80 | 226.00 | 232.80 | 232.80 | 253,054 |
| 2026-10-14 | 226.60 | 228.20 | 224.40 | 226.00 | 226.00 | 219,799 |
| 2026-10-13 | 228.00 | 231.80 | 225.40 | 227.20 | 227.20 | 223,185 |
| 2026-10-12 | 227.00 | 231.00 | 225.00 | 228.00 | 228.00 | 281,950 |
| 2026-10-09 | 228.20 | 229.80 | 224.80 | 227.40 | 227.40 | 251,746 |
| 2026-10-08 | 232.80 | 235.80 | 228.00 | 228.20 | 228.20 | 575,593 |
| 2026-10-07 | 213.20 | 219.20 | 211.00 | 218.00 | 218.00 | 351,244 |
| 2026-10-06 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | 349,035 |
| 2026-10-05 | 201.60 | 206.80 | 201.60 | 202.40 | 202.40 | 195,116 |
| 2026-10-02 | 197.40 | 204.00 | 196.30 | 201.60 | 201.60 | 219,254 |
| 2026-10-01 | 197.50 | 199.30 | 194.10 | 197.50 | 197.50 | 246,820 |
| 2026-09-30 | 196.10 | 200.20 | 196.00 | 198.40 | 198.40 | 201,186 |
| 2026-09-29 | 201.00 | 201.20 | 196.30 | 196.30 | 196.30 | 236,162 |
| 2026-09-28 | 199.30 | 201.00 | 197.80 | 201.00 | 201.00 | 185,243 |
| 2026-09-25 | 196.50 | 199.70 | 195.60 | 199.70 | 199.70 | 198,183 |
| 2026-09-24 | 196.90 | 199.20 | 196.70 | 196.80 | 196.80 | 150,535 |
| 2026-09-23 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 251,653 |
| 2026-09-22 | 199.10 | 201.60 | 198.50 | 201.00 | 201.00 | 145,994 |
| 2026-09-21 | 198.50 | 199.60 | 196.20 | 199.10 | 199.10 | 183,936 |
| 2026-09-18 | 200.00 | 200.00 | 197.10 | 198.50 | 198.50 | 303,815 |
| 2026-09-17 | 193.70 | 199.00 | 192.50 | 199.00 | 199.00 | 224,542 |
| 2026-09-16 | 192.90 | 195.00 | 192.30 | 194.10 | 194.10 | 164,214 |
| 2026-09-15 | 195.00 | 195.20 | 191.80 | 192.30 | 192.30 | 235,025 |
| 2026-09-14 | 196.80 | 198.00 | 194.60 | 195.20 | 195.20 | 180,801 |
| 2026-09-11 | 199.20 | 199.40 | 195.90 | 195.90 | 195.90 | 184,693 |
| 2026-09-10 | 199.40 | 202.80 | 198.60 | 199.20 | 199.20 | 228,842 |
| 2026-09-09 | 204.40 | 204.60 | 198.20 | 200.00 | 200.00 | 265,195 |
| 2026-09-08 | 206.60 | 207.20 | 204.20 | 204.60 | 204.60 | 81,652 |
| 2026-09-07 | 207.60 | 208.00 | 205.80 | 206.00 | 206.00 | 97,716 |
| 2026-09-04 | 209.20 | 210.40 | 208.60 | 208.80 | 208.80 | 140,207 |
| 2026-09-03 | 210.00 | 213.60 | 209.20 | 209.20 | 209.20 | 156,538 |
| 2026-09-02 | 210.80 | 213.00 | 209.00 | 210.00 | 210.00 | 311,929 |
| 2026-09-01 | 208.00 | 210.80 | 205.20 | 210.80 | 210.80 | 285,857 |
| 2026-08-31 | 208.00 | 211.00 | 208.00 | 208.80 | 208.80 | 383,782 |
| 2026-08-28 | 212.20 | 213.60 | 208.00 | 208.60 | 208.60 | 200,709 |
| 2026-08-27 | 210.00 | 214.00 | 208.60 | 212.20 | 212.20 | 205,784 |
| 2026-08-26 | 208.20 | 211.80 | 206.60 | 210.20 | 210.20 | 431,895 |
| 2026-08-25 | 214.20 | 216.20 | 208.80 | 208.80 | 208.80 | 682,389 |
| 2026-08-24 | 216.80 | 217.80 | 212.00 | 214.20 | 214.20 | 173,619 |
| 2026-08-21 | 212.80 | 216.00 | 207.60 | 216.00 | 216.00 | 368,324 |
| 2026-08-20 | 227.00 | 228.40 | 208.40 | 209.00 | 209.00 | 648,552 |
| 2026-08-19 | 221.80 | 224.20 | 219.60 | 223.60 | 223.60 | 287,081 |
| 2026-08-18 | 220.00 | 224.40 | 219.20 | 222.60 | 222.60 | 144,900 |
| 2026-08-17 | 219.40 | 221.00 | 217.20 | 219.60 | 219.60 | 161,595 |
| 2026-08-14 | 219.60 | 221.00 | 217.80 | 218.60 | 218.60 | 201,160 |
| 2026-08-13 | 221.60 | 224.20 | 219.00 | 220.00 | 220.00 | 122,199 |
| 2026-08-12 | 222.00 | 223.20 | 220.00 | 222.20 | 222.20 | 98,035 |
| 2026-08-11 | 221.00 | 222.60 | 220.20 | 221.40 | 221.40 | 94,460 |
| 2026-08-10 | 224.60 | 224.60 | 219.60 | 220.60 | 220.60 | 95,031 |
| 2026-08-07 | 220.20 | 225.40 | 219.80 | 224.00 | 224.00 | 113,303 |
| 2026-08-06 | 222.00 | 222.00 | 219.40 | 220.20 | 220.20 | 166,980 |
| 2026-08-05 | 218.20 | 222.40 | 217.80 | 221.80 | 221.80 | 220,589 |
| 2026-08-04 | 215.00 | 218.20 | 213.60 | 218.20 | 218.20 | 211,258 |
| 2026-08-03 | 223.80 | 223.80 | 214.80 | 214.80 | 214.80 | 177,359 |
| 2026-07-31 | 226.60 | 229.60 | 221.40 | 222.00 | 222.00 | 126,043 |
| 2026-07-30 | 223.00 | 227.00 | 221.80 | 227.00 | 227.00 | 84,875 |
| 2026-07-29 | 225.20 | 226.60 | 222.00 | 223.60 | 223.60 | 104,273 |
| 2026-07-28 | 225.00 | 227.00 | 223.40 | 226.20 | 226.20 | 136,511 |
| 2026-07-27 | 227.00 | 229.00 | 225.20 | 225.60 | 225.60 | 76,586 |
Page 1 of 5 · 248 trading daysOlder →
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.