Per Aarsleff Holding A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 318.50 | 320.00 | 312.00 | 319.50 | 308.06 | 15,988 |
| 2024-02-22 | 316.50 | 320.00 | 315.50 | 318.50 | 307.10 | 12,232 |
| 2024-02-21 | 312.00 | 317.00 | 310.50 | 316.00 | 304.69 | 17,403 |
| 2024-02-20 | 312.00 | 312.50 | 309.50 | 312.00 | 300.83 | 21,164 |
| 2024-02-19 | 312.00 | 314.00 | 310.00 | 312.00 | 300.83 | 7,615 |
| 2024-02-16 | 312.00 | 316.00 | 311.00 | 312.00 | 300.83 | 15,012 |
| 2024-02-15 | 307.00 | 312.00 | 307.00 | 311.50 | 300.35 | 11,000 |
| 2024-02-14 | 308.50 | 311.50 | 307.00 | 307.00 | 296.01 | 13,051 |
| 2024-02-13 | 308.00 | 310.00 | 305.50 | 308.50 | 297.46 | 16,343 |
| 2024-02-12 | 307.00 | 310.00 | 306.50 | 307.50 | 296.49 | 10,939 |
| 2024-02-09 | 310.00 | 310.00 | 304.50 | 305.00 | 294.08 | 9,710 |
| 2024-02-08 | 304.50 | 312.00 | 302.00 | 309.00 | 297.94 | 19,549 |
| 2024-02-07 | 310.00 | 310.50 | 304.00 | 304.50 | 293.60 | 18,439 |
| 2024-02-06 | 305.00 | 310.00 | 300.00 | 309.00 | 297.94 | 51,189 |
| 2024-02-05 | 314.50 | 314.50 | 304.00 | 305.00 | 294.08 | 21,187 |
| 2024-02-02 | 314.00 | 315.00 | 310.00 | 310.00 | 298.90 | 18,495 |
| 2024-02-01 | 317.00 | 318.00 | 312.50 | 313.50 | 302.28 | 16,021 |
| 2024-01-31 | 319.00 | 321.50 | 316.50 | 318.00 | 306.62 | 19,682 |
| 2024-01-30 | 322.00 | 323.50 | 317.50 | 318.00 | 306.62 | 27,720 |
| 2024-01-29 | 332.50 | 333.50 | 329.00 | 329.50 | 308.06 | 14,463 |
| 2024-01-26 | 335.00 | 337.00 | 332.00 | 332.50 | 310.87 | 19,149 |
| 2024-01-25 | 330.50 | 336.00 | 328.50 | 333.00 | 311.33 | 13,322 |
| 2024-01-24 | 332.50 | 332.50 | 326.50 | 328.50 | 307.13 | 56,315 |
| 2024-01-23 | 336.00 | 336.00 | 329.50 | 329.50 | 308.06 | 24,307 |
| 2024-01-22 | 333.00 | 337.50 | 330.50 | 334.50 | 312.74 | 8,637 |
| 2024-01-19 | 335.00 | 335.00 | 330.50 | 331.50 | 309.93 | 15,618 |
| 2024-01-18 | 329.00 | 336.00 | 327.50 | 333.00 | 311.33 | 14,833 |
| 2024-01-17 | 331.00 | 332.00 | 326.50 | 328.50 | 307.13 | 7,725 |
| 2024-01-16 | 335.50 | 335.50 | 329.50 | 330.50 | 309.00 | 11,593 |
| 2024-01-15 | 344.00 | 344.00 | 335.00 | 335.50 | 313.67 | 15,787 |
| 2024-01-12 | 343.00 | 345.50 | 340.00 | 343.00 | 320.68 | 15,652 |
| 2024-01-11 | 343.00 | 343.00 | 337.00 | 340.00 | 317.88 | 16,314 |
| 2024-01-10 | 338.00 | 342.00 | 337.00 | 342.00 | 319.75 | 12,953 |
| 2024-01-09 | 333.00 | 340.00 | 333.00 | 338.00 | 316.01 | 13,160 |
| 2024-01-08 | 333.50 | 333.50 | 327.00 | 331.50 | 309.93 | 13,030 |
| 2024-01-05 | 330.00 | 334.50 | 325.50 | 334.00 | 312.27 | 19,408 |
| 2024-01-04 | 320.50 | 329.50 | 320.50 | 329.50 | 308.06 | 17,526 |
| 2024-01-03 | 329.00 | 329.00 | 317.50 | 320.50 | 299.65 | 11,848 |
| 2024-01-02 | 323.00 | 328.00 | 323.00 | 325.50 | 304.32 | 15,669 |
| 2023-12-29 | 326.00 | 326.00 | 321.50 | 322.50 | 301.52 | 8,864 |
| 2023-12-28 | 322.00 | 324.50 | 320.50 | 321.50 | 300.58 | 6,473 |
| 2023-12-27 | 326.00 | 328.50 | 321.50 | 323.50 | 302.45 | 10,625 |
| 2023-12-22 | 327.00 | 331.50 | 323.50 | 325.50 | 304.32 | 8,984 |
| 2023-12-21 | 318.50 | 328.00 | 316.00 | 328.00 | 306.66 | 30,136 |
| 2023-12-20 | 305.50 | 320.00 | 298.00 | 320.00 | 299.18 | 57,751 |
| 2023-12-19 | 312.00 | 323.50 | 304.00 | 307.00 | 287.03 | 38,417 |
| 2023-12-18 | 310.00 | 315.00 | 309.00 | 312.50 | 292.17 | 12,159 |
| 2023-12-15 | 312.00 | 316.50 | 310.00 | 312.00 | 291.70 | 18,246 |
| 2023-12-14 | 313.50 | 318.00 | 311.50 | 312.50 | 292.17 | 15,811 |
| 2023-12-13 | 305.00 | 312.50 | 303.50 | 310.00 | 289.83 | 20,936 |
| 2023-12-12 | 301.00 | 305.00 | 296.50 | 303.50 | 283.75 | 50,438 |
| 2023-12-11 | 308.50 | 310.50 | 301.50 | 302.00 | 282.35 | 28,667 |
| 2023-12-08 | 309.00 | 310.50 | 308.00 | 310.50 | 290.30 | 12,291 |
| 2023-12-07 | 311.50 | 312.50 | 308.00 | 308.50 | 288.43 | 11,249 |
| 2023-12-06 | 314.50 | 315.50 | 311.50 | 312.50 | 292.17 | 15,653 |
| 2023-12-05 | 310.00 | 317.50 | 309.00 | 314.50 | 294.04 | 10,212 |
| 2023-12-04 | 319.50 | 319.50 | 313.50 | 315.00 | 294.51 | 19,949 |
| 2023-12-01 | 323.00 | 324.00 | 316.00 | 318.50 | 297.78 | 13,965 |
| 2023-11-30 | 323.00 | 324.50 | 318.00 | 324.50 | 303.39 | 31,853 |
| 2023-11-29 | 319.50 | 325.00 | 318.00 | 325.00 | 303.85 | 8,379 |
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.