Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 677.00 | 690.00 | 677.00 | 682.00 | 682.00 | 27,797 |
| 2026-10-15 | 690.00 | 690.00 | 661.00 | 666.00 | 666.00 | 39,342 |
| 2026-10-14 | 698.00 | 703.00 | 693.00 | 693.00 | 693.00 | 14,281 |
| 2026-10-13 | 694.00 | 705.00 | 692.00 | 697.00 | 697.00 | 14,141 |
| 2026-10-12 | 705.00 | 713.00 | 690.00 | 694.00 | 694.00 | 18,313 |
| 2026-10-09 | 700.00 | 708.00 | 694.00 | 706.00 | 706.00 | 20,661 |
| 2026-10-08 | 708.00 | 709.00 | 689.00 | 699.00 | 699.00 | 23,431 |
| 2026-10-07 | 709.00 | 723.00 | 706.00 | 711.00 | 711.00 | 24,158 |
| 2026-10-06 | 717.00 | 717.00 | 706.00 | 710.00 | 710.00 | 17,454 |
| 2026-10-05 | 722.00 | 722.00 | 708.00 | 715.00 | 715.00 | 18,597 |
| 2026-10-02 | 708.00 | 725.00 | 707.00 | 722.00 | 722.00 | 25,966 |
| 2026-10-01 | 716.00 | 716.00 | 702.00 | 707.00 | 707.00 | 18,382 |
| 2026-09-30 | 713.00 | 728.00 | 713.00 | 715.00 | 715.00 | 28,352 |
| 2026-09-29 | 720.00 | 725.00 | 710.00 | 712.00 | 712.00 | 34,904 |
| 2026-09-28 | 710.00 | 727.00 | 708.00 | 720.00 | 720.00 | 32,597 |
| 2026-09-25 | 700.00 | 720.00 | 695.00 | 709.00 | 709.00 | 35,044 |
| 2026-09-24 | 706.00 | 706.00 | 694.00 | 694.00 | 694.00 | 18,687 |
| 2026-09-23 | 690.00 | 714.00 | 685.00 | 712.00 | 712.00 | 41,459 |
| 2026-09-22 | 700.00 | 700.00 | 681.00 | 683.00 | 683.00 | 17,729 |
| 2026-09-21 | 679.00 | 701.00 | 679.00 | 696.00 | 696.00 | 35,296 |
| 2026-09-18 | 681.00 | 688.00 | 674.00 | 674.00 | 674.00 | 37,533 |
| 2026-09-17 | 681.00 | 690.00 | 679.00 | 679.00 | 679.00 | 26,561 |
| 2026-09-16 | 682.00 | 690.00 | 681.00 | 683.00 | 683.00 | 24,354 |
| 2026-09-15 | 684.00 | 685.00 | 672.00 | 674.00 | 674.00 | 17,992 |
| 2026-09-14 | 687.00 | 693.00 | 681.00 | 684.00 | 684.00 | 18,138 |
| 2026-09-11 | 687.00 | 698.00 | 687.00 | 694.00 | 694.00 | 26,319 |
| 2026-09-10 | 695.00 | 698.00 | 678.00 | 684.00 | 684.00 | 21,752 |
| 2026-09-09 | 714.00 | 714.00 | 695.00 | 698.00 | 698.00 | 18,627 |
| 2026-09-08 | 715.00 | 716.00 | 703.00 | 716.00 | 716.00 | 17,865 |
| 2026-09-07 | 722.00 | 733.00 | 715.00 | 718.00 | 718.00 | 19,134 |
| 2026-09-04 | 720.00 | 731.00 | 715.00 | 721.00 | 721.00 | 61,421 |
| 2026-09-03 | 706.00 | 721.00 | 703.00 | 717.00 | 717.00 | 33,202 |
| 2026-09-02 | 686.00 | 714.00 | 680.00 | 709.00 | 709.00 | 39,670 |
| 2026-09-01 | 700.00 | 704.00 | 686.00 | 687.00 | 687.00 | 47,547 |
| 2026-08-31 | 711.00 | 714.00 | 700.00 | 700.00 | 700.00 | 36,094 |
| 2026-08-28 | 708.00 | 723.00 | 708.00 | 709.00 | 709.00 | 35,445 |
| 2026-08-27 | 730.00 | 737.00 | 700.00 | 707.00 | 707.00 | 74,836 |
| 2026-08-26 | 774.00 | 774.00 | 727.00 | 728.00 | 728.00 | 102,323 |
| 2026-08-25 | 765.00 | 785.00 | 764.00 | 776.00 | 776.00 | 35,023 |
| 2026-08-24 | 767.00 | 778.00 | 764.00 | 765.00 | 765.00 | 22,406 |
| 2026-08-21 | 752.00 | 777.00 | 752.00 | 771.00 | 771.00 | 24,897 |
| 2026-08-20 | 739.00 | 756.00 | 739.00 | 752.00 | 752.00 | 23,508 |
| 2026-08-19 | 740.00 | 747.00 | 734.00 | 738.00 | 738.00 | 18,576 |
| 2026-08-18 | 749.00 | 760.00 | 744.00 | 744.00 | 744.00 | 15,816 |
| 2026-08-17 | 754.00 | 758.00 | 750.00 | 750.00 | 750.00 | 10,185 |
| 2026-08-14 | 745.00 | 758.00 | 740.00 | 754.00 | 754.00 | 17,599 |
| 2026-08-13 | 733.00 | 746.00 | 733.00 | 741.00 | 741.00 | 12,553 |
| 2026-08-12 | 734.00 | 740.00 | 731.00 | 733.00 | 733.00 | 19,994 |
| 2026-08-11 | 724.00 | 739.00 | 724.00 | 733.00 | 733.00 | 21,979 |
| 2026-08-10 | 735.00 | 740.00 | 721.00 | 724.00 | 724.00 | 31,349 |
| 2026-08-07 | 730.00 | 741.00 | 730.00 | 732.00 | 732.00 | 22,643 |
| 2026-08-06 | 733.00 | 739.00 | 728.00 | 734.00 | 734.00 | 10,557 |
| 2026-08-05 | 740.00 | 740.00 | 725.00 | 734.00 | 734.00 | 22,092 |
| 2026-08-04 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | 14,067 |
| 2026-08-03 | 723.00 | 730.00 | 713.00 | 721.00 | 721.00 | 13,668 |
| 2026-07-31 | 728.00 | 737.00 | 721.00 | 723.00 | 723.00 | 17,747 |
| 2026-07-30 | 708.00 | 727.00 | 704.00 | 727.00 | 727.00 | 21,331 |
| 2026-07-29 | 718.00 | 720.00 | 700.00 | 706.00 | 706.00 | 29,663 |
| 2026-07-28 | 728.00 | 731.00 | 718.00 | 722.00 | 722.00 | 19,114 |
| 2026-07-27 | 726.00 | 737.00 | 725.00 | 731.00 | 731.00 | 13,306 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-28 | 12.0000 DKK |
| 2025-01-31 | 11.0000 DKK |
| 2024-01-30 | 10.0000 DKK |
| 2023-01-27 | 8.0000 DKK |
| 2022-02-01 | 8.0000 DKK |
| 2021-01-28 | 6.5000 DKK |
| 2020-01-31 | 5.5000 DKK |
| 2019-02-01 | 5.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.