Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 405.00 | 407.00 | 396.00 | 396.50 | 382.30 | 13,110 |
| 2024-08-19 | 397.00 | 405.50 | 394.00 | 403.50 | 389.05 | 13,514 |
| 2024-08-16 | 396.00 | 400.00 | 395.50 | 400.00 | 385.68 | 8,636 |
| 2024-08-15 | 398.00 | 400.00 | 394.50 | 396.00 | 381.82 | 9,534 |
| 2024-08-14 | 391.50 | 398.00 | 391.50 | 398.00 | 383.75 | 8,842 |
| 2024-08-13 | 390.50 | 392.50 | 386.00 | 389.50 | 375.56 | 9,090 |
| 2024-08-12 | 388.50 | 390.50 | 385.50 | 389.00 | 375.07 | 10,454 |
| 2024-08-09 | 385.00 | 388.00 | 375.50 | 384.00 | 370.25 | 13,398 |
| 2024-08-08 | 384.50 | 384.50 | 373.00 | 376.50 | 363.02 | 21,870 |
| 2024-08-07 | 373.00 | 386.00 | 373.00 | 383.00 | 369.29 | 12,074 |
| 2024-08-06 | 378.00 | 388.50 | 370.00 | 373.00 | 359.65 | 14,418 |
| 2024-08-05 | 382.50 | 382.50 | 366.50 | 377.00 | 363.50 | 23,641 |
| 2024-08-02 | 392.00 | 392.00 | 383.50 | 384.50 | 370.73 | 8,621 |
| 2024-08-01 | 397.00 | 400.50 | 392.00 | 392.00 | 377.97 | 8,927 |
| 2024-07-31 | 399.00 | 399.50 | 394.50 | 394.50 | 380.38 | 12,000 |
| 2024-07-30 | 394.00 | 399.00 | 384.50 | 398.50 | 384.23 | 7,253 |
| 2024-07-29 | 390.50 | 395.50 | 388.00 | 388.00 | 374.11 | 5,939 |
| 2024-07-26 | 386.50 | 390.00 | 386.00 | 388.50 | 374.59 | 3,818 |
| 2024-07-25 | 390.00 | 390.00 | 384.00 | 387.00 | 373.15 | 7,526 |
| 2024-07-24 | 400.00 | 400.00 | 389.00 | 390.00 | 376.04 | 6,310 |
| 2024-07-23 | 397.00 | 400.00 | 391.50 | 392.00 | 377.97 | 12,983 |
| 2024-07-22 | 392.00 | 396.50 | 391.00 | 394.00 | 379.89 | 11,766 |
| 2024-07-19 | 392.00 | 395.00 | 389.50 | 392.00 | 377.97 | 7,710 |
| 2024-07-18 | 392.00 | 392.00 | 387.50 | 391.00 | 377.00 | 8,774 |
| 2024-07-17 | 391.00 | 391.00 | 385.00 | 389.00 | 375.07 | 12,287 |
| 2024-07-16 | 390.00 | 391.50 | 384.00 | 391.50 | 377.48 | 9,760 |
| 2024-07-15 | 385.00 | 388.00 | 382.00 | 386.00 | 372.18 | 9,903 |
| 2024-07-12 | 383.50 | 386.50 | 381.50 | 384.00 | 370.25 | 5,603 |
| 2024-07-11 | 379.00 | 384.50 | 378.50 | 381.50 | 367.84 | 9,125 |
| 2024-07-10 | 382.50 | 382.50 | 375.00 | 378.00 | 364.47 | 7,710 |
| 2024-07-09 | 387.50 | 387.50 | 379.50 | 382.00 | 368.32 | 11,351 |
| 2024-07-08 | 382.00 | 387.00 | 380.50 | 384.50 | 370.73 | 9,985 |
| 2024-07-05 | 385.50 | 386.00 | 381.50 | 381.50 | 367.84 | 12,245 |
| 2024-07-04 | 374.50 | 389.50 | 374.00 | 384.00 | 370.25 | 13,382 |
| 2024-07-03 | 382.50 | 383.00 | 375.00 | 375.00 | 361.57 | 20,536 |
| 2024-07-02 | 385.50 | 386.00 | 380.50 | 383.00 | 369.29 | 9,100 |
| 2024-07-01 | 381.00 | 386.50 | 378.00 | 385.00 | 371.22 | 8,860 |
| 2024-06-28 | 384.00 | 384.50 | 380.50 | 381.50 | 367.84 | 13,264 |
| 2024-06-27 | 380.00 | 385.50 | 379.50 | 382.00 | 368.32 | 8,129 |
| 2024-06-26 | 389.00 | 389.00 | 381.00 | 381.50 | 367.84 | 12,326 |
| 2024-06-25 | 389.00 | 390.00 | 385.00 | 387.50 | 373.63 | 11,665 |
| 2024-06-24 | 384.50 | 389.50 | 381.00 | 389.00 | 375.07 | 27,669 |
| 2024-06-21 | 395.50 | 395.50 | 384.50 | 385.00 | 371.22 | 30,392 |
| 2024-06-20 | 395.50 | 396.00 | 392.00 | 396.00 | 381.82 | 10,623 |
| 2024-06-19 | 391.50 | 396.00 | 391.00 | 396.00 | 381.82 | 16,636 |
| 2024-06-18 | 389.50 | 394.50 | 388.00 | 391.00 | 377.00 | 22,779 |
| 2024-06-17 | 381.50 | 388.00 | 380.00 | 388.00 | 374.11 | 16,038 |
| 2024-06-14 | 387.50 | 389.00 | 378.00 | 380.00 | 366.40 | 21,492 |
| 2024-06-13 | 392.00 | 392.00 | 386.50 | 387.50 | 373.63 | 20,909 |
| 2024-06-12 | 382.50 | 393.00 | 381.50 | 391.50 | 377.48 | 29,759 |
| 2024-06-11 | 384.50 | 384.50 | 377.50 | 383.00 | 369.29 | 91,657 |
| 2024-06-10 | 378.00 | 384.50 | 375.00 | 384.50 | 370.73 | 21,080 |
| 2024-06-07 | 376.00 | 379.50 | 370.50 | 378.00 | 364.47 | 15,167 |
| 2024-06-06 | 374.00 | 376.00 | 366.50 | 375.50 | 362.06 | 21,720 |
| 2024-06-04 | 380.50 | 380.50 | 369.00 | 370.00 | 356.75 | 26,600 |
| 2024-06-03 | 380.00 | 382.50 | 376.50 | 377.00 | 363.50 | 15,591 |
| 2024-05-31 | 375.50 | 376.50 | 371.00 | 376.50 | 363.02 | 50,515 |
| 2024-05-30 | 379.50 | 379.50 | 373.50 | 375.00 | 361.57 | 13,607 |
| 2024-05-29 | 387.00 | 387.00 | 379.00 | 380.50 | 366.88 | 25,157 |
| 2024-05-28 | 388.00 | 390.00 | 384.00 | 386.50 | 372.66 | 41,868 |
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.