Per Aarsleff Holding A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	316.00	322.00	314.00	321.00	300.11	41,678
2023-11-27	320.00	321.00	317.00	317.00	296.37	5,960
2023-11-24	323.00	325.00	320.50	320.50	299.65	6,589
2023-11-23	325.00	326.00	318.50	323.00	301.98	8,139
2023-11-22	321.50	326.50	319.50	325.00	303.85	25,426
2023-11-21	322.00	326.50	320.00	321.50	300.58	5,134
2023-11-20	325.50	326.50	322.00	324.00	302.92	8,604
2023-11-17	316.00	325.50	316.00	325.50	304.32	16,084
2023-11-16	320.00	320.00	315.00	316.00	295.44	5,625
2023-11-15	314.00	324.50	314.00	319.50	298.71	7,059
2023-11-14	308.00	320.00	308.00	319.00	298.24	33,092
2023-11-13	307.50	316.00	307.50	313.00	292.64	27,590
2023-11-10	310.00	316.00	309.50	309.50	289.36	8,360
2023-11-09	311.00	318.00	309.00	318.00	297.31	10,907
2023-11-08	308.00	312.50	305.50	311.00	290.77	42,250
2023-11-07	314.00	314.00	304.00	308.00	287.96	7,372
2023-11-06	315.00	317.00	310.00	314.00	293.57	12,902
2023-11-03	315.00	319.00	312.50	315.00	294.51	13,436
2023-11-02	311.00	319.00	311.00	315.50	294.97	8,915
2023-11-01	310.00	311.50	304.50	310.00	289.83	9,400
2023-10-31	302.50	309.00	302.00	308.50	288.43	11,015
2023-10-30	306.00	307.00	298.00	302.50	282.82	15,206
2023-10-27	312.00	312.00	303.50	304.50	284.69	7,817
2023-10-26	297.50	306.50	297.00	303.00	283.29	11,059
2023-10-25	307.00	307.50	298.00	298.00	278.61	10,178
2023-10-24	304.00	310.00	302.50	307.50	287.49	16,566
2023-10-23	305.50	309.00	303.50	305.00	285.16	13,590
2023-10-20	305.00	308.50	301.50	305.50	285.62	14,752
2023-10-19	311.00	311.00	303.50	307.00	287.03	14,308
2023-10-18	317.00	317.50	310.00	310.50	290.30	7,235
2023-10-17	320.00	321.00	317.50	318.50	297.78	7,606
2023-10-16	325.00	325.00	318.00	318.00	297.31	10,389
2023-10-13	334.00	334.00	322.00	323.00	301.98	18,933
2023-10-12	334.50	338.50	332.00	334.50	312.74	13,937
2023-10-11	327.00	334.50	327.00	332.00	310.40	27,453
2023-10-10	318.00	324.50	318.00	323.00	301.98	63,307
2023-10-09	319.50	320.50	316.00	318.00	297.31	15,573
2023-10-06	314.50	323.50	314.50	319.50	298.71	9,786
2023-10-05	311.00	321.00	311.00	319.50	298.71	17,393
2023-10-04	312.50	314.00	309.00	309.00	288.90	13,779
2023-10-03	322.00	324.50	313.50	314.00	293.57	10,594
2023-10-02	324.00	328.00	321.00	322.00	301.05	13,743
2023-09-29	325.00	327.50	323.00	324.00	302.92	17,422
2023-09-28	318.00	324.00	318.00	323.50	302.45	12,727
2023-09-27	314.50	316.50	311.00	314.50	294.04	6,949
2023-09-26	320.50	320.50	313.50	315.00	294.51	10,717
2023-09-25	318.00	322.00	316.50	320.50	299.65	56,328
2023-09-22	317.50	320.50	316.00	318.00	297.31	7,175
2023-09-21	312.00	323.50	312.00	319.00	298.24	19,730
2023-09-20	314.00	320.00	310.50	319.50	298.71	63,164
2023-09-19	308.00	311.50	308.00	309.50	289.36	4,975
2023-09-18	315.50	316.00	309.00	310.50	290.30	6,622
2023-09-15	313.50	319.00	313.50	316.00	295.44	12,784
2023-09-14	311.00	315.50	309.00	313.50	293.10	9,090
2023-09-13	312.50	314.00	308.50	311.00	290.77	7,690
2023-09-12	313.50	316.50	310.50	314.00	293.57	62,776
2023-09-11	311.00	312.00	308.00	310.50	290.30	29,171
2023-09-08	311.50	313.50	309.50	310.00	289.83	8,904
2023-09-07	318.00	318.00	309.50	312.00	291.70	6,974
2023-09-06	315.00	320.00	311.50	318.50	297.78	10,639

← NewerPage 13 of 21 · 1,253 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.