Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 381.50 | 385.00 | 375.50 | 378.00 | 364.47 | 35,605 |
| 2024-05-24 | 371.00 | 380.50 | 371.00 | 377.00 | 363.50 | 34,598 |
| 2024-05-23 | 371.00 | 375.00 | 370.00 | 370.00 | 356.75 | 28,435 |
| 2024-05-22 | 357.50 | 371.50 | 357.50 | 369.50 | 356.27 | 31,562 |
| 2024-05-21 | 361.00 | 361.00 | 354.50 | 355.50 | 342.77 | 11,402 |
| 2024-05-17 | 360.50 | 363.50 | 359.50 | 361.00 | 348.08 | 9,641 |
| 2024-05-16 | 359.00 | 364.00 | 358.00 | 362.50 | 349.52 | 16,081 |
| 2024-05-15 | 348.50 | 365.00 | 348.00 | 360.00 | 347.11 | 126,698 |
| 2024-05-14 | 337.50 | 342.50 | 337.00 | 341.50 | 329.27 | 15,421 |
| 2024-05-13 | 331.00 | 337.50 | 331.00 | 337.50 | 325.42 | 31,817 |
| 2024-05-08 | 329.50 | 332.00 | 328.50 | 329.50 | 317.70 | 8,304 |
| 2024-05-07 | 327.00 | 330.00 | 324.00 | 330.00 | 318.19 | 11,583 |
| 2024-05-06 | 325.50 | 326.00 | 320.00 | 325.00 | 313.36 | 8,052 |
| 2024-05-03 | 324.00 | 325.50 | 322.00 | 325.50 | 313.85 | 8,122 |
| 2024-05-02 | 329.00 | 329.00 | 322.00 | 324.00 | 312.40 | 6,957 |
| 2024-05-01 | 328.00 | 328.00 | 324.00 | 324.00 | 312.40 | 2,857 |
| 2024-04-30 | 327.00 | 329.00 | 325.00 | 328.00 | 316.26 | 19,371 |
| 2024-04-29 | 324.00 | 327.00 | 321.50 | 327.00 | 315.29 | 6,733 |
| 2024-04-26 | 319.50 | 324.00 | 319.50 | 321.50 | 309.99 | 8,148 |
| 2024-04-25 | 324.50 | 327.00 | 318.50 | 319.00 | 307.58 | 10,523 |
| 2024-04-24 | 327.00 | 327.00 | 322.50 | 323.50 | 311.92 | 18,527 |
| 2024-04-23 | 321.00 | 327.00 | 320.00 | 326.00 | 314.33 | 16,075 |
| 2024-04-22 | 328.00 | 328.00 | 319.00 | 321.50 | 309.99 | 5,067 |
| 2024-04-19 | 315.50 | 321.00 | 314.50 | 320.00 | 308.54 | 6,874 |
| 2024-04-18 | 318.50 | 319.50 | 316.50 | 317.00 | 305.65 | 8,934 |
| 2024-04-17 | 319.50 | 323.00 | 318.00 | 318.00 | 306.62 | 8,283 |
| 2024-04-16 | 322.50 | 323.00 | 318.00 | 320.50 | 309.03 | 10,967 |
| 2024-04-15 | 325.50 | 329.50 | 324.50 | 324.50 | 312.88 | 10,671 |
| 2024-04-12 | 331.00 | 333.50 | 327.00 | 327.00 | 315.29 | 12,104 |
| 2024-04-11 | 332.00 | 334.00 | 328.50 | 329.00 | 317.22 | 13,609 |
| 2024-04-10 | 332.50 | 335.00 | 330.00 | 332.00 | 320.11 | 13,346 |
| 2024-04-09 | 333.00 | 335.00 | 329.00 | 332.50 | 320.60 | 14,688 |
| 2024-04-08 | 339.50 | 339.50 | 332.00 | 334.50 | 322.52 | 20,661 |
| 2024-04-05 | 345.00 | 345.00 | 340.50 | 342.00 | 329.76 | 12,764 |
| 2024-04-04 | 348.00 | 351.00 | 346.00 | 347.00 | 334.58 | 8,037 |
| 2024-04-03 | 345.00 | 352.50 | 343.00 | 348.50 | 336.02 | 13,335 |
| 2024-04-02 | 345.00 | 350.00 | 341.00 | 345.50 | 333.13 | 11,059 |
| 2024-03-27 | 346.50 | 350.00 | 345.00 | 345.00 | 332.65 | 8,593 |
| 2024-03-26 | 346.50 | 348.00 | 344.50 | 346.00 | 333.61 | 9,713 |
| 2024-03-25 | 345.00 | 346.50 | 343.00 | 346.00 | 333.61 | 9,021 |
| 2024-03-22 | 340.50 | 346.50 | 340.50 | 344.50 | 332.17 | 13,745 |
| 2024-03-21 | 343.50 | 345.00 | 342.00 | 344.50 | 332.17 | 8,987 |
| 2024-03-20 | 340.50 | 343.50 | 340.50 | 343.50 | 331.20 | 8,093 |
| 2024-03-19 | 335.50 | 342.50 | 335.50 | 340.50 | 328.31 | 8,962 |
| 2024-03-18 | 343.50 | 343.50 | 340.00 | 340.50 | 328.31 | 14,903 |
| 2024-03-15 | 338.50 | 343.00 | 338.50 | 342.00 | 329.76 | 16,668 |
| 2024-03-14 | 340.00 | 342.00 | 338.50 | 338.50 | 326.38 | 7,060 |
| 2024-03-13 | 342.50 | 344.00 | 338.00 | 340.00 | 327.83 | 32,861 |
| 2024-03-12 | 340.00 | 343.00 | 338.00 | 342.50 | 330.24 | 38,363 |
| 2024-03-11 | 332.00 | 338.50 | 329.50 | 338.00 | 325.90 | 24,369 |
| 2024-03-08 | 329.50 | 331.50 | 327.50 | 330.00 | 318.19 | 11,071 |
| 2024-03-07 | 323.00 | 331.00 | 322.50 | 328.00 | 316.26 | 12,888 |
| 2024-03-06 | 324.50 | 325.50 | 321.00 | 323.50 | 311.92 | 11,706 |
| 2024-03-05 | 318.00 | 325.00 | 318.00 | 320.00 | 308.54 | 9,503 |
| 2024-03-04 | 321.00 | 323.50 | 319.00 | 319.00 | 307.58 | 14,923 |
| 2024-03-01 | 327.00 | 330.50 | 319.00 | 321.00 | 309.51 | 28,877 |
| 2024-02-29 | 333.50 | 335.50 | 328.50 | 328.50 | 316.74 | 34,158 |
| 2024-02-28 | 330.00 | 341.00 | 330.00 | 333.00 | 321.08 | 21,043 |
| 2024-02-27 | 338.00 | 347.00 | 326.00 | 332.50 | 320.60 | 56,287 |
| 2024-02-26 | 321.00 | 343.50 | 321.00 | 340.00 | 327.83 | 56,269 |
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.